Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001909 | $0.001922 | $0.001779 | $0.001887 | $149.93 | $579,228 |
| 2019-11-02 | $0.001887 | $0.001923 | $0.001843 | $0.001865 | $474.43 | $572,563 |
| 2019-11-03 | $0.001865 | $0.001951 | $0.001825 | $0.001837 | $526.05 | $564,071 |
| 2019-11-04 | $0.001836 | $0.001979 | $0.001833 | $0.001895 | $183.72 | $581,685 |
| 2019-11-05 | $0.001895 | $0.001950 | $0.001872 | $0.001943 | $159.95 | $596,576 |
| 2019-11-06 | $0.001943 | $0.001975 | $0.001910 | $0.001910 | $338.20 | $586,375 |
| 2019-11-07 | $0.001910 | $0.001930 | $0.001794 | $0.001918 | $24.54 | $588,839 |
| 2019-11-08 | $0.001918 | $0.001939 | $0.001766 | $0.001770 | $255.75 | $543,536 |
| 2019-11-09 | $0.001770 | $0.001861 | $0.001769 | $0.001785 | $746.56 | $547,950 |
| 2019-11-10 | $0.001785 | $0.001829 | $0.001759 | $0.001784 | $191.25 | $547,850 |
| 2019-11-11 | $0.001784 | $0.001839 | $0.001761 | $0.001764 | $508.26 | $541,522 |
| 2019-11-12 | $0.001764 | $0.001803 | $0.001755 | $0.001803 | $259.19 | $553,429 |
| 2019-11-13 | $0.001803 | $0.005981 | $0.0002546 | $0.005977 | $115.35 | $1,834,932 |
| 2019-11-14 | $0.005972 | $0.007007 | $0.005280 | $0.005590 | $251.48 | $1,716,288 |
| 2019-11-15 | $0.005599 | $0.005603 | $0.001781 | $0.001782 | $229.59 | $547,102 |
| 2019-11-16 | $0.001782 | $0.001799 | $0.001735 | $0.001747 | $395.87 | $536,344 |
| 2019-11-17 | $0.001747 | $0.001773 | $0.001706 | $0.001772 | $301.56 | $543,930 |
| 2019-11-18 | $0.001772 | $0.001812 | $0.001658 | $0.001661 | $235.96 | $509,849 |
| 2019-11-19 | $0.001661 | $0.001707 | $0.001656 | $0.001658 | $132.11 | $508,971 |
| 2019-11-20 | $0.001658 | $0.001679 | $0.001628 | $0.001630 | $346.71 | $500,410 |
| 2019-11-21 | $0.001630 | $0.001632 | $0.001527 | $0.001528 | $518.46 | $469,109 |
| 2019-11-22 | $0.001528 | $0.001548 | $0.001444 | $0.001529 | $348.89 | $469,533 |
| 2019-11-23 | $0.001530 | $0.001532 | $0.001434 | $0.001531 | $461.99 | $470,038 |
| 2019-11-24 | $0.001531 | $0.001532 | $0.001424 | $0.001426 | $400.88 | $437,778 |
| 2019-11-25 | $0.001426 | $0.001427 | $0.001403 | $0.001411 | $61.82 | $433,260 |
| 2019-11-26 | $0.001411 | $0.001430 | $0.001411 | $0.001420 | $428.38 | $435,862 |
| 2019-11-27 | $0.001421 | $0.001553 | $0.001415 | $0.001538 | $584.46 | $472,039 |
| 2019-11-28 | $0.001538 | $0.001586 | $0.001536 | $0.001554 | $698.47 | $477,168 |
| 2019-11-29 | $0.001554 | $0.001573 | $0.001508 | $0.001551 | $717.95 | $476,148 |
| 2019-11-30 | $0.001551 | $0.001575 | $0.001535 | $0.001535 | $125.55 | $471,368 |