Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.005515 | $0.005983 | $0.005478 | $0.005516 | $72.89 | $1,657,037 |
| 2019-05-02 | $0.005515 | $0.008349 | $0.005453 | $0.006300 | $45.32 | $1,892,560 |
| 2019-05-03 | $0.006299 | $0.006741 | $0.005772 | $0.005957 | $58.23 | $1,789,660 |
| 2019-05-04 | $0.005957 | $0.008630 | $0.005027 | $0.008556 | $1,388.55 | $2,570,321 |
| 2019-05-05 | $0.008558 | $0.01125 | $0.008055 | $0.01115 | $1,584.57 | $3,348,396 |
| 2019-05-06 | $0.01115 | $0.01202 | $0.009045 | $0.009923 | $267.88 | $2,981,092 |
| 2019-05-07 | $0.009922 | $0.01179 | $0.009647 | $0.009647 | $171.82 | $2,898,110 |
| 2019-05-08 | $0.009635 | $0.01197 | $0.009493 | $0.01192 | $252.73 | $3,580,787 |
| 2019-05-09 | $0.01192 | $0.01370 | $0.008405 | $0.01250 | $1,598.96 | $3,754,893 |
| 2019-05-10 | $0.01250 | $0.01269 | $0.006664 | $0.006717 | $463.95 | $2,017,906 |
| 2019-05-11 | $0.006718 | $0.007736 | $0.006410 | $0.007391 | $111.85 | $2,220,507 |
| 2019-05-12 | $0.007386 | $0.007840 | $0.006493 | $0.007335 | $38.76 | $2,203,503 |
| 2019-05-13 | $0.007335 | $0.01033 | $0.006055 | $0.009959 | $239.19 | $2,991,736 |
| 2019-05-14 | $0.009964 | $0.01044 | $0.007843 | $0.009991 | $37.41 | $3,001,387 |
| 2019-05-15 | $0.009994 | $0.01070 | $0.009974 | $0.01064 | $73.74 | $3,197,612 |
| 2019-05-16 | $0.01063 | $0.01114 | $0.009417 | $0.009522 | $35.30 | $2,860,534 |
| 2019-05-17 | $0.009516 | $0.009604 | $0.007518 | $0.007895 | $0 | $2,371,871 |
| 2019-05-18 | $0.007895 | $0.007895 | $0.007895 | $0.007895 | $0 | $2,371,871 |
| 2019-05-19 | $0.007895 | $0.01242 | $0.007497 | $0.01105 | $310.81 | $3,320,471 |
| 2019-05-20 | $0.01105 | $0.01222 | $0.009038 | $0.009094 | $184.82 | $2,732,133 |
| 2019-05-21 | $0.009096 | $0.01232 | $0.009024 | $0.01199 | $172.93 | $3,603,520 |
| 2019-05-22 | $0.01199 | $0.01217 | $0.01167 | $0.01175 | $76.61 | $3,530,904 |
| 2019-05-23 | $0.01175 | $0.01963 | $0.01167 | $0.01331 | $194.71 | $3,998,906 |
| 2019-05-24 | $0.01331 | $0.01370 | $0.006407 | $0.01370 | $141.86 | $4,114,577 |
| 2019-05-25 | $0.01370 | $0.01408 | $0.009546 | $0.009565 | $18.07 | $2,873,613 |
| 2019-05-26 | $0.009565 | $0.01454 | $0.009464 | $0.01443 | $5.41 | $4,335,536 |
| 2019-05-27 | $0.01442 | $0.01464 | $0.01438 | $0.01443 | $0 | $4,335,643 |
| 2019-05-28 | $0.01443 | $0.01443 | $0.01070 | $0.01087 | $10.87 | $3,264,069 |
| 2019-05-29 | $0.01086 | $0.01086 | $0.01068 | $0.01071 | $0 | $3,218,618 |
| 2019-05-30 | $0.01071 | $0.01092 | $0.009398 | $0.009729 | $13.82 | $2,922,642 |
| 2019-05-31 | $0.009729 | $0.01333 | $0.008278 | $0.01331 | $70.15 | $3,999,454 |