Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.001533 | $0.001774 | $0.001526 | $0.001692 | $115.63 | $519,402 |
| 2019-10-02 | $0.001692 | $0.001734 | $0.001686 | $0.001732 | $205.12 | $531,713 |
| 2019-10-03 | $0.001734 | $0.001737 | $0.001557 | $0.001696 | $97.46 | $520,809 |
| 2019-10-04 | $0.001696 | $0.001707 | $0.001652 | $0.001653 | $211.72 | $507,366 |
| 2019-10-05 | $0.001653 | $0.001715 | $0.001613 | $0.001714 | $47.01 | $526,293 |
| 2019-10-06 | $0.001714 | $0.001715 | $0.001626 | $0.001702 | $85.40 | $522,558 |
| 2019-10-07 | $0.001702 | $0.001710 | $0.001370 | $0.001371 | $296.56 | $420,784 |
| 2019-10-08 | $0.001370 | $0.001491 | $0.0001943 | $0.0004921 | $138.33 | $151,083 |
| 2019-10-09 | $0.0004921 | $0.001260 | $0.0002598 | $0.0002599 | $221.70 | $79,792.93 |
| 2019-10-10 | $0.0002599 | $0.001255 | $0.0002505 | $0.001249 | $139.74 | $383,328 |
| 2019-10-11 | $0.001249 | $0.001612 | $0.001237 | $0.001524 | $314.58 | $467,774 |
| 2019-10-12 | $0.001524 | $0.001578 | $0.001509 | $0.001510 | $370.16 | $463,570 |
| 2019-10-13 | $0.001510 | $0.001599 | $0.001502 | $0.001560 | $108.12 | $479,075 |
| 2019-10-14 | $0.001560 | $0.001590 | $0.001513 | $0.001585 | $101.00 | $486,604 |
| 2019-10-15 | $0.001586 | $0.001717 | $0.001582 | $0.001716 | $174.75 | $526,770 |
| 2019-10-16 | $0.001716 | $0.001722 | $0.001613 | $0.001623 | $124.13 | $498,203 |
| 2019-10-17 | $0.001622 | $0.001662 | $0.001620 | $0.001643 | $148.87 | $504,454 |
| 2019-10-18 | $0.001643 | $0.001643 | $0.001603 | $0.001614 | $51.86 | $495,536 |
| 2019-10-19 | $0.001614 | $0.001614 | $0.001589 | $0.001601 | $64.49 | $491,473 |
| 2019-10-20 | $0.001601 | $0.001602 | $0.001555 | $0.001555 | $165.02 | $477,513 |
| 2019-10-21 | $0.001555 | $0.001653 | $0.001555 | $0.001639 | $73.15 | $503,087 |
| 2019-10-22 | $0.001639 | $0.001734 | $0.001637 | $0.001717 | $101.62 | $527,240 |
| 2019-10-23 | $0.001717 | $0.001746 | $0.001626 | $0.001723 | $254.83 | $528,859 |
| 2019-10-24 | $0.001723 | $0.001726 | $0.001611 | $0.001614 | $102.30 | $495,444 |
| 2019-10-25 | $0.001614 | $0.001907 | $0.001558 | $0.001904 | $724.20 | $584,499 |
| 2019-10-26 | $0.001903 | $0.002125 | $0.001488 | $0.001818 | $200.39 | $558,134 |
| 2019-10-27 | $0.001818 | $0.001995 | $0.001816 | $0.001971 | $179.97 | $605,135 |
| 2019-10-28 | $0.001970 | $0.002041 | $0.001855 | $0.001855 | $47.38 | $569,587 |
| 2019-10-29 | $0.001856 | $0.001957 | $0.001852 | $0.001956 | $137.14 | $600,518 |
| 2019-10-30 | $0.001956 | $0.001956 | $0.001843 | $0.001862 | $246.72 | $571,617 |
| 2019-10-31 | $0.001861 | $0.001922 | $0.001805 | $0.001909 | $573.47 | $586,128 |