Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01080 | $0.01415 | $0.01065 | $0.01415 | $1,189.48 | $4,227,027 |
| 2019-02-02 | $0.01414 | $0.01567 | $0.01364 | $0.01565 | $1,220.60 | $4,673,004 |
| 2019-02-03 | $0.01564 | $0.01576 | $0.01353 | $0.01362 | $232.82 | $4,068,975 |
| 2019-02-04 | $0.01243 | $0.01505 | $0.01207 | $0.01399 | $53.41 | $4,179,469 |
| 2019-02-05 | $0.01280 | $0.01513 | $0.01188 | $0.01408 | $37.72 | $4,204,755 |
| 2019-02-06 | $0.01409 | $0.01468 | $0.01351 | $0.01373 | $2,018.44 | $4,100,889 |
| 2019-02-07 | $0.01373 | $0.01540 | $0.01106 | $0.01531 | $636.93 | $4,571,645 |
| 2019-02-08 | $0.01531 | $0.02130 | $0.01515 | $0.01820 | $1,436.22 | $5,437,168 |
| 2019-02-09 | $0.01820 | $0.02100 | $0.01805 | $0.01833 | $107.46 | $5,474,567 |
| 2019-02-10 | $0.01834 | $0.02262 | $0.01826 | $0.02108 | $1,724.52 | $6,296,702 |
| 2019-02-11 | $0.02108 | $0.02282 | $0.02033 | $0.02184 | $2,410.34 | $6,524,280 |
| 2019-02-12 | $0.02184 | $0.02228 | $0.02054 | $0.02213 | $3,459.36 | $6,611,009 |
| 2019-02-13 | $0.02213 | $0.02246 | $0.02043 | $0.02044 | $3,983.48 | $6,107,270 |
| 2019-02-14 | $0.02073 | $0.02209 | $0.01914 | $0.02004 | $6,303.84 | $5,985,858 |
| 2019-02-15 | $0.01972 | $0.02127 | $0.01921 | $0.02039 | $9,458.72 | $6,093,130 |
| 2019-02-16 | $0.02044 | $0.02206 | $0.01980 | $0.02050 | $12,890.35 | $6,125,863 |
| 2019-02-17 | $0.02050 | $0.02057 | $0.01879 | $0.02015 | $20,507.28 | $6,019,405 |
| 2019-02-18 | $0.02012 | $0.03915 | $0.02005 | $0.02170 | $21,008.14 | $6,483,946 |
| 2019-02-19 | $0.02191 | $0.02492 | $0.02133 | $0.02376 | $22,734.58 | $7,099,457 |
| 2019-02-20 | $0.02395 | $0.02485 | $0.02324 | $0.02461 | $27,464.80 | $7,352,738 |
| 2019-02-21 | $0.02462 | $0.02494 | $0.02399 | $0.02442 | $28,044.52 | $7,296,480 |
| 2019-02-22 | $0.02424 | $0.02478 | $0.02334 | $0.02352 | $24,951.38 | $7,027,372 |
| 2019-02-23 | $0.02353 | $0.02398 | $0.02135 | $0.02284 | $50,936.01 | $6,824,955 |
| 2019-02-24 | $0.02288 | $0.02458 | $0.01914 | $0.02111 | $35,653.72 | $6,307,170 |
| 2019-02-25 | $0.02101 | $0.02183 | $0.02033 | $0.02121 | $45,897.94 | $6,337,088 |
| 2019-02-26 | $0.02106 | $0.02184 | $0.02077 | $0.02137 | $43,926.43 | $6,384,469 |
| 2019-02-27 | $0.02119 | $0.02271 | $0.02084 | $0.02186 | $47,949.50 | $6,529,548 |
| 2019-02-28 | $0.02171 | $0.02229 | $0.02048 | $0.02166 | $50,483.40 | $6,472,234 |