Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.003325 | $0.003710 | $0.002650 | $0.003473 | $11,381.73 | $1,066,376 |
| 2019-09-02 | $0.003474 | $0.008698 | $0.002700 | $0.008697 | $3,027.61 | $2,670,158 |
| 2019-09-03 | $0.008696 | $0.01156 | $0.001812 | $0.01121 | $935.10 | $3,441,195 |
| 2019-09-04 | $0.01458 | $0.01462 | $0.001904 | $0.003378 | $338.42 | $1,037,144 |
| 2019-09-05 | $0.003381 | $0.003438 | $0.003365 | $0.003365 | $145.12 | $1,032,997 |
| 2019-09-06 | $0.003365 | $0.003650 | $0.003363 | $0.003425 | $844.37 | $1,051,361 |
| 2019-09-07 | $0.003426 | $0.003539 | $0.0009316 | $0.0009321 | $2,090.46 | $286,147 |
| 2019-09-08 | $0.0009317 | $0.003399 | $0.0009317 | $0.003116 | $619.61 | $956,534 |
| 2019-09-09 | $0.003116 | $0.003178 | $0.001185 | $0.001225 | $1,154.89 | $376,133 |
| 2019-09-10 | $0.001225 | $0.001334 | $0.001201 | $0.001208 | $0 | $370,944 |
| 2019-09-11 | $0.001208 | $0.001997 | $0.0006737 | $0.001994 | $103.42 | $612,044 |
| 2019-09-12 | $0.001994 | $0.002078 | $0.001818 | $0.001890 | $153.30 | $580,352 |
| 2019-09-13 | $0.001890 | $0.002022 | $0.001863 | $0.002001 | $444.78 | $614,462 |
| 2019-09-14 | $0.002002 | $0.002049 | $0.0008663 | $0.001145 | $59.02 | $351,378 |
| 2019-09-15 | $0.001144 | $0.001870 | $0.001033 | $0.001862 | $1,081.66 | $571,739 |
| 2019-09-16 | $0.001862 | $0.01547 | $0.001808 | $0.01543 | $1,540.14 | $4,735,656 |
| 2019-09-17 | $0.01542 | $0.01600 | $0.001934 | $0.002249 | $10,796.91 | $690,326 |
| 2019-09-18 | $0.002889 | $0.003022 | $0.002078 | $0.002728 | $5,342.04 | $837,373 |
| 2019-09-19 | $0.002729 | $0.003072 | $0.002720 | $0.002839 | $239.80 | $871,727 |
| 2019-09-20 | $0.002839 | $0.003117 | $0.002836 | $0.003054 | $51.44 | $937,520 |
| 2019-09-21 | $0.003054 | $0.003085 | $0.003019 | $0.003019 | $186.45 | $926,868 |
| 2019-09-22 | $0.003019 | $0.003057 | $0.002063 | $0.002832 | $397.50 | $869,495 |
| 2019-09-23 | $0.002832 | $0.003005 | $0.002042 | $0.002421 | $238.03 | $743,222 |
| 2019-09-24 | $0.002421 | $0.002602 | $0.001758 | $0.001796 | $186.39 | $551,504 |
| 2019-09-25 | $0.001797 | $0.001905 | $0.001796 | $0.001874 | $225.55 | $575,461 |
| 2019-09-26 | $0.001874 | $0.001877 | $0.001792 | $0.001846 | $179.85 | $566,774 |
| 2019-09-27 | $0.001846 | $0.001848 | $0.001731 | $0.001756 | $77.20 | $539,039 |
| 2019-09-28 | $0.001756 | $0.001767 | $0.001724 | $0.001736 | $104.01 | $532,905 |
| 2019-09-29 | $0.001737 | $0.001738 | $0.001686 | $0.001719 | $284.69 | $527,638 |
| 2019-09-30 | $0.001719 | $0.001719 | $0.001457 | $0.001533 | $129.10 | $470,637 |