Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.02152 | $0.02177 | $0.01985 | $0.02097 | $49,922.63 | $6,267,026 |
| 2019-03-02 | $0.02113 | $0.02281 | $0.02040 | $0.02208 | $51,304.80 | $6,595,926 |
| 2019-03-03 | $0.02226 | $0.02250 | $0.02123 | $0.02209 | $50,942.65 | $6,600,498 |
| 2019-03-04 | $0.02205 | $0.02245 | $0.01999 | $0.02036 | $50,332.98 | $6,083,982 |
| 2019-03-05 | $0.02078 | $0.02220 | $0.02021 | $0.02086 | $50,554.04 | $6,232,026 |
| 2019-03-06 | $0.02077 | $0.02269 | $0.02057 | $0.02240 | $50,715.31 | $6,694,180 |
| 2019-03-07 | $0.02229 | $0.02263 | $0.02139 | $0.02187 | $49,967.98 | $6,533,380 |
| 2019-03-08 | $0.02180 | $0.02256 | $0.02092 | $0.02104 | $49,981.65 | $6,285,163 |
| 2019-03-09 | $0.02125 | $0.02273 | $0.02077 | $0.02189 | $49,991.74 | $6,540,199 |
| 2019-03-10 | $0.02214 | $0.02266 | $0.02096 | $0.02123 | $50,042.85 | $6,344,250 |
| 2019-03-11 | $0.02124 | $0.02150 | $0.01995 | $0.02022 | $50,109.89 | $6,040,690 |
| 2019-03-12 | $0.02023 | $0.02059 | $0.01982 | $0.02012 | $49,466.18 | $6,010,496 |
| 2019-03-13 | $0.02000 | $0.02073 | $0.01853 | $0.02025 | $49,994.18 | $6,081,118 |
| 2019-03-14 | $0.02004 | $0.02147 | $0.01967 | $0.02082 | $50,807.49 | $6,252,707 |
| 2019-03-15 | $0.02040 | $0.02373 | $0.01975 | $0.02138 | $50,373.51 | $6,421,039 |
| 2019-03-16 | $0.02133 | $0.02213 | $0.02043 | $0.02055 | $50,342.47 | $6,171,293 |
| 2019-03-17 | $0.02067 | $0.02154 | $0.01945 | $0.01945 | $50,100.38 | $5,843,291 |
| 2019-03-18 | $0.01951 | $0.01968 | $0.01403 | $0.01746 | $103,538 | $5,242,820 |
| 2019-03-19 | $0.01739 | $0.01843 | $0.01614 | $0.01621 | $67,025.03 | $4,869,995 |
| 2019-03-20 | $0.01615 | $0.01630 | $0.01286 | $0.01362 | $141,102 | $4,090,887 |
| 2019-03-21 | $0.01387 | $0.01460 | $0.01218 | $0.01317 | $72,975.76 | $3,957,050 |
| 2019-03-22 | $0.01303 | $0.01475 | $0.01138 | $0.01190 | $54,391.09 | $3,574,904 |
| 2019-03-23 | $0.01194 | $0.01275 | $0.01028 | $0.01139 | $92,767.20 | $3,421,008 |
| 2019-03-24 | $0.01140 | $0.01145 | $0.009181 | $0.009603 | $62,565.29 | $2,884,363 |
| 2019-03-25 | $0.009685 | $0.01018 | $0.007742 | $0.008467 | $48,668.79 | $2,543,055 |
| 2019-03-26 | $0.008439 | $0.008639 | $0.006636 | $0.007677 | $58,770.74 | $2,305,826 |
| 2019-03-27 | $0.007733 | $0.008038 | $0.007247 | $0.007371 | $43,038.73 | $2,214,034 |
| 2019-03-28 | $0.007452 | $0.007777 | $0.007159 | $0.007312 | $44,864.19 | $2,196,283 |
| 2019-03-29 | $0.007312 | $0.007676 | $0.006497 | $0.007190 | $25,876.84 | $2,159,485 |
| 2019-03-30 | $0.007483 | $0.009241 | $0.007090 | $0.008914 | $12,415.49 | $2,677,417 |
| 2019-03-31 | $0.008914 | $0.009135 | $0.008368 | $0.008705 | $5,989.55 | $2,614,666 |