Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01066 | $0.01066 | $0.01066 | $0.01066 | $0 | $3,249,035 |
| 2019-07-02 | $0.01066 | $0.01066 | $0.009724 | $0.01020 | $29.64 | $3,108,428 |
| 2019-07-03 | $0.01020 | $0.01062 | $0.01020 | $0.01061 | $73.76 | $3,232,848 |
| 2019-07-04 | $0.01061 | $0.01064 | $0.009053 | $0.009102 | $5.92 | $2,773,650 |
| 2019-07-05 | $0.009104 | $0.01087 | $0.009048 | $0.01066 | $23.97 | $3,248,346 |
| 2019-07-06 | $0.01066 | $0.01090 | $0.01063 | $0.01077 | $0 | $3,282,801 |
| 2019-07-07 | $0.01077 | $0.01453 | $0.008942 | $0.01124 | $9,887.16 | $3,424,953 |
| 2019-07-08 | $0.01124 | $0.01244 | $0.009898 | $0.01165 | $9,627.23 | $3,577,310 |
| 2019-07-09 | $0.01166 | $0.01180 | $0.008135 | $0.01017 | $506.65 | $3,122,500 |
| 2019-07-10 | $0.01018 | $0.01045 | $0.008598 | $0.009271 | $3,088.54 | $2,846,182 |
| 2019-07-11 | $0.009269 | $0.009269 | $0.007812 | $0.007862 | $13.66 | $2,413,584 |
| 2019-07-12 | $0.007869 | $0.008177 | $0.007793 | $0.008173 | $0 | $2,508,999 |
| 2019-07-13 | $0.008173 | $0.008173 | $0.008173 | $0.008173 | $0 | $2,508,999 |
| 2019-07-14 | $0.008173 | $0.008870 | $0.007274 | $0.008412 | $334.46 | $2,582,393 |
| 2019-07-15 | $0.008393 | $0.008550 | $0.007805 | $0.008534 | $0 | $2,619,882 |
| 2019-07-16 | $0.008534 | $0.008534 | $0.008534 | $0.008534 | $0 | $2,619,882 |
| 2019-07-17 | $0.008534 | $0.008534 | $0.008534 | $0.008534 | $0 | $2,619,882 |
| 2019-07-18 | $0.008534 | $0.008708 | $0.007904 | $0.008612 | $13.11 | $2,643,807 |
| 2019-07-19 | $0.008612 | $0.008625 | $0.008268 | $0.008330 | $0 | $2,557,082 |
| 2019-07-20 | $0.008330 | $0.009132 | $0.008330 | $0.008934 | $13.91 | $2,742,618 |
| 2019-07-21 | $0.008934 | $0.009109 | $0.008088 | $0.008125 | $12.93 | $2,494,395 |
| 2019-07-22 | $0.008123 | $0.008163 | $0.007685 | $0.007831 | $4.39 | $2,404,142 |
| 2019-07-23 | $0.007832 | $0.007832 | $0.007547 | $0.007605 | $0 | $2,334,532 |
| 2019-07-24 | $0.007605 | $0.007605 | $0.007605 | $0.007605 | $0 | $2,334,532 |
| 2019-07-25 | $0.007605 | $0.007968 | $0.007446 | $0.007531 | $1,664.76 | $2,312,113 |
| 2019-07-26 | $0.007529 | $0.007534 | $0.007157 | $0.007220 | $2,490.28 | $2,216,698 |
| 2019-07-27 | $0.007220 | $0.007413 | $0.006489 | $0.006515 | $2,690.20 | $2,000,121 |
| 2019-07-28 | $0.006515 | $0.006727 | $0.006475 | $0.006714 | $1,229.54 | $2,061,311 |
| 2019-07-29 | $0.006715 | $0.006782 | $0.006585 | $0.006762 | $4,476.66 | $2,075,993 |
| 2019-07-30 | $0.006762 | $0.006963 | $0.006243 | $0.006243 | $4,021.60 | $1,916,790 |
| 2019-07-31 | $0.006242 | $0.006992 | $0.006242 | $0.006992 | $1,340.24 | $2,146,607 |