Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.01331 | $0.01462 | $0.01257 | $0.01455 | $0 | $4,372,401 |
| 2019-06-02 | $0.01455 | $0.01455 | $0.01014 | $0.01027 | $29.04 | $3,084,447 |
| 2019-06-03 | $0.01027 | $0.01352 | $0.01013 | $0.01288 | $27.73 | $3,869,541 |
| 2019-06-04 | $0.01288 | $0.01288 | $0.01246 | $0.01259 | $0 | $3,781,060 |
| 2019-06-05 | $0.01259 | $0.01597 | $0.01055 | $0.01390 | $1,472.02 | $4,176,807 |
| 2019-06-06 | $0.01390 | $0.01636 | $0.01208 | $0.01635 | $557.43 | $4,911,329 |
| 2019-06-07 | $0.01635 | $0.01755 | $0.01433 | $0.01654 | $2,015.93 | $4,970,217 |
| 2019-06-08 | $0.01654 | $0.01708 | $0.01388 | $0.01649 | $2,994.07 | $4,953,928 |
| 2019-06-09 | $0.01649 | $0.01653 | $0.01496 | $0.01591 | $92.08 | $4,778,256 |
| 2019-06-10 | $0.01587 | $0.01654 | $0.01384 | $0.01514 | $756.65 | $4,549,602 |
| 2019-06-11 | $0.01516 | $0.01740 | $0.01487 | $0.01501 | $232.29 | $4,509,047 |
| 2019-06-12 | $0.01504 | $0.01530 | $0.01107 | $0.01195 | $89.41 | $3,591,342 |
| 2019-06-13 | $0.01196 | $0.01481 | $0.01136 | $0.01162 | $102.38 | $3,519,860 |
| 2019-06-14 | $0.01163 | $0.01500 | $0.01053 | $0.01099 | $526.85 | $3,338,768 |
| 2019-06-15 | $0.01099 | $0.01618 | $0.01034 | $0.01610 | $92.44 | $4,891,974 |
| 2019-06-16 | $0.01610 | $0.01686 | $0.01225 | $0.01225 | $446.81 | $3,723,216 |
| 2019-06-17 | $0.01225 | $0.01249 | $0.01024 | $0.01037 | $0 | $3,152,759 |
| 2019-06-18 | $0.01037 | $0.01037 | $0.01037 | $0.01037 | $0 | $3,152,759 |
| 2019-06-19 | $0.01037 | $0.01719 | $0.01037 | $0.01050 | $29.53 | $3,191,542 |
| 2019-06-20 | $0.01050 | $0.01633 | $0.01047 | $0.01184 | $190.76 | $3,598,517 |
| 2019-06-21 | $0.01184 | $0.01464 | $0.01184 | $0.01308 | $801.68 | $3,985,011 |
| 2019-06-22 | $0.01311 | $0.01882 | $0.01302 | $0.01811 | $58.67 | $5,517,475 |
| 2019-06-23 | $0.01811 | $0.01843 | $0.01292 | $0.01518 | $344.54 | $4,627,426 |
| 2019-06-24 | $0.01518 | $0.01547 | $0.01329 | $0.01419 | $398.57 | $4,324,001 |
| 2019-06-25 | $0.01419 | $0.01460 | $0.01267 | $0.01304 | $18.80 | $3,974,568 |
| 2019-06-26 | $0.01304 | $0.01453 | $0.01174 | $0.01212 | $40.83 | $3,693,892 |
| 2019-06-27 | $0.01212 | $0.01236 | $0.01021 | $0.01042 | $0 | $3,175,780 |
| 2019-06-28 | $0.01042 | $0.01506 | $0.01042 | $0.01502 | $123.99 | $4,577,422 |
| 2019-06-29 | $0.01503 | $0.01514 | $0.01056 | $0.01123 | $38.97 | $3,420,703 |
| 2019-06-30 | $0.01121 | $0.01130 | $0.01059 | $0.01066 | $0 | $3,249,035 |