Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.008703 | $0.008763 | $0.006450 | $0.006458 | $998.53 | $1,939,741 |
| 2019-04-02 | $0.006459 | $0.01038 | $0.005602 | $0.008638 | $1,275.71 | $2,594,379 |
| 2019-04-03 | $0.008641 | $0.01194 | $0.007875 | $0.01001 | $349.45 | $3,006,840 |
| 2019-04-04 | $0.01002 | $0.01045 | $0.008233 | $0.008247 | $84.99 | $2,477,073 |
| 2019-04-05 | $0.008247 | $0.008886 | $0.005927 | $0.006224 | $1,351.00 | $1,869,443 |
| 2019-04-06 | $0.006224 | $0.007003 | $0.006165 | $0.006438 | $40.94 | $1,933,584 |
| 2019-04-07 | $0.006435 | $0.01159 | $0.006360 | $0.007206 | $276.75 | $2,164,410 |
| 2019-04-08 | $0.007208 | $0.008856 | $0.007182 | $0.007393 | $159.99 | $2,220,691 |
| 2019-04-09 | $0.007393 | $0.007393 | $0.006506 | $0.006517 | $267.35 | $1,957,482 |
| 2019-04-10 | $0.006516 | $0.006794 | $0.004214 | $0.004509 | $324.02 | $1,354,326 |
| 2019-04-11 | $0.004511 | $0.007121 | $0.004396 | $0.006258 | $175.85 | $1,879,853 |
| 2019-04-12 | $0.006252 | $0.01005 | $0.006096 | $0.009939 | $571.38 | $2,985,387 |
| 2019-04-13 | $0.009932 | $0.01090 | $0.009815 | $0.01088 | $284.16 | $3,269,315 |
| 2019-04-14 | $0.01088 | $0.01350 | $0.008860 | $0.009385 | $635.69 | $2,819,107 |
| 2019-04-15 | $0.009385 | $0.01157 | $0.009382 | $0.009936 | $183.83 | $2,984,712 |
| 2019-04-16 | $0.009936 | $0.01124 | $0.008059 | $0.008105 | $1,305.03 | $2,434,632 |
| 2019-04-17 | $0.008104 | $0.01031 | $0.007387 | $0.007481 | $186.22 | $2,247,092 |
| 2019-04-18 | $0.007479 | $0.008265 | $0.007471 | $0.008167 | $12.23 | $2,453,348 |
| 2019-04-19 | $0.008170 | $0.009019 | $0.008020 | $0.009010 | $127.78 | $2,706,843 |
| 2019-04-20 | $0.009010 | $0.009053 | $0.008865 | $0.008951 | $34.35 | $2,689,031 |
| 2019-04-21 | $0.008953 | $0.008953 | $0.008069 | $0.008163 | $3.67 | $2,452,345 |
| 2019-04-22 | $0.008163 | $0.008185 | $0.007457 | $0.007467 | $91.69 | $2,243,379 |
| 2019-04-23 | $0.007467 | $0.008590 | $0.007230 | $0.007254 | $200.76 | $2,179,130 |
| 2019-04-24 | $0.007249 | $0.008042 | $0.006779 | $0.006805 | $249.61 | $2,044,457 |
| 2019-04-25 | $0.006805 | $0.006870 | $0.005718 | $0.005753 | $62.43 | $1,728,413 |
| 2019-04-26 | $0.005754 | $0.006095 | $0.005679 | $0.006095 | $11.92 | $1,831,080 |
| 2019-04-27 | $0.006097 | $0.006375 | $0.005860 | $0.005864 | $49.25 | $1,761,537 |
| 2019-04-28 | $0.005864 | $0.005885 | $0.005657 | $0.005663 | $5.81 | $1,701,274 |
| 2019-04-29 | $0.005663 | $0.006009 | $0.005517 | $0.005586 | $127.50 | $1,678,001 |
| 2019-04-30 | $0.005588 | $0.005693 | $0.005392 | $0.005511 | $42.86 | $1,655,661 |