Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.006995 | $0.007724 | $0.006921 | $0.007591 | $3,849.69 | $2,330,340 |
| 2019-08-02 | $0.007592 | $0.007712 | $0.006876 | $0.007011 | $2,511.78 | $2,152,297 |
| 2019-08-03 | $0.007009 | $0.007568 | $0.007009 | $0.007334 | $713.21 | $2,251,472 |
| 2019-08-04 | $0.007334 | $0.007453 | $0.007050 | $0.007428 | $5,483.19 | $2,280,543 |
| 2019-08-05 | $0.007427 | $0.008087 | $0.007423 | $0.007961 | $7,815.38 | $2,444,203 |
| 2019-08-06 | $0.007954 | $0.009314 | $0.007826 | $0.008509 | $588.90 | $2,612,322 |
| 2019-08-07 | $0.008508 | $0.008829 | $0.008469 | $0.008715 | $316.97 | $2,675,663 |
| 2019-08-08 | $0.008715 | $0.008845 | $0.008301 | $0.008565 | $2,708.64 | $2,629,465 |
| 2019-08-09 | $0.008561 | $0.008657 | $0.008400 | $0.008649 | $1,388.11 | $2,655,302 |
| 2019-08-10 | $0.008649 | $0.008685 | $0.007993 | $0.008040 | $2,448.90 | $2,468,422 |
| 2019-08-11 | $0.008040 | $0.008040 | $0.006228 | $0.006745 | $1,173.31 | $2,070,705 |
| 2019-08-12 | $0.006746 | $0.006748 | $0.006579 | $0.006717 | $1,322.57 | $2,062,255 |
| 2019-08-13 | $0.006717 | $0.006731 | $0.005608 | $0.005608 | $4,399.60 | $1,721,756 |
| 2019-08-14 | $0.005607 | $0.005777 | $0.004138 | $0.004782 | $467.28 | $1,468,084 |
| 2019-08-15 | $0.004782 | $0.005170 | $0.004781 | $0.005135 | $10,048.66 | $1,576,615 |
| 2019-08-16 | $0.005135 | $0.005144 | $0.003853 | $0.004832 | $1,374.92 | $1,483,338 |
| 2019-08-17 | $0.004833 | $0.005016 | $0.003839 | $0.003977 | $4,300.92 | $1,220,900 |
| 2019-08-18 | $0.003976 | $0.003988 | $0.003849 | $0.003935 | $369.88 | $1,207,965 |
| 2019-08-19 | $0.003936 | $0.004229 | $0.003933 | $0.004229 | $915.65 | $1,298,326 |
| 2019-08-20 | $0.004229 | $0.004353 | $0.004030 | $0.004039 | $1,700.77 | $1,239,913 |
| 2019-08-21 | $0.004038 | $0.004048 | $0.003690 | $0.003718 | $362.69 | $1,141,389 |
| 2019-08-22 | $0.003716 | $0.003775 | $0.001850 | $0.002233 | $2,820.47 | $685,538 |
| 2019-08-23 | $0.002233 | $0.005041 | $0.002224 | $0.004443 | $10,050.27 | $1,364,100 |
| 2019-08-24 | $0.004304 | $0.004532 | $0.003657 | $0.004202 | $4,396.35 | $1,290,001 |
| 2019-08-25 | $0.004202 | $0.004261 | $0.003682 | $0.003761 | $300.10 | $1,154,626 |
| 2019-08-26 | $0.003765 | $0.003937 | $0.003439 | $0.003490 | $1,404.80 | $1,071,529 |
| 2019-08-27 | $0.003489 | $0.003493 | $0.003362 | $0.003387 | $1,285.08 | $1,039,694 |
| 2019-08-28 | $0.003387 | $0.003402 | $0.003270 | $0.003274 | $948.71 | $1,005,153 |
| 2019-08-29 | $0.003274 | $0.003672 | $0.002914 | $0.003532 | $8,539.31 | $1,084,239 |
| 2019-08-30 | $0.003593 | $0.004528 | $0.002714 | $0.003268 | $6,873.22 | $1,003,282 |
| 2019-08-31 | $0.003396 | $0.003668 | $0.003073 | $0.003185 | $6,579.52 | $977,863 |