Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001535 | $0.001555 | $0.001486 | $0.001487 | $209.96 | $456,391 |
| 2019-12-02 | $0.001487 | $0.001487 | $0.001397 | $0.001397 | $159.73 | $428,916 |
| 2019-12-03 | $0.001398 | $0.001419 | $0.001391 | $0.001394 | $419.14 | $428,037 |
| 2019-12-04 | $0.001394 | $0.001395 | $0.001363 | $0.001373 | $347.28 | $421,459 |
| 2019-12-05 | $0.001371 | $0.001420 | $0.001369 | $0.001418 | $444.77 | $435,226 |
| 2019-12-06 | $0.001418 | $0.003012 | $0.0002306 | $0.003012 | $60.73 | $924,561 |
| 2019-12-07 | $0.003012 | $0.003012 | $0.001398 | $0.001463 | $223.75 | $449,279 |
| 2019-12-08 | $0.001463 | $0.001484 | $0.001458 | $0.001478 | $198.96 | $453,905 |
| 2019-12-09 | $0.001478 | $0.001500 | $0.001468 | $0.001471 | $26.18 | $451,653 |
| 2019-12-10 | $0.001471 | $0.001498 | $0.001436 | $0.001438 | $296.34 | $441,421 |
| 2019-12-11 | $0.001438 | $0.001460 | $0.001416 | $0.001422 | $223.67 | $436,591 |
| 2019-12-12 | $0.001422 | $0.001439 | $0.001393 | $0.001401 | $175.16 | $430,237 |
| 2019-12-13 | $0.001401 | $0.001409 | $0.001281 | $0.001302 | $268.84 | $399,866 |
| 2019-12-14 | $0.001302 | $0.001410 | $0.001280 | $0.001363 | $170.89 | $418,412 |
| 2019-12-15 | $0.001363 | $0.001447 | $0.001361 | $0.001412 | $41.55 | $433,516 |
| 2019-12-16 | $0.001412 | $0.001429 | $0.001280 | $0.001341 | $49.95 | $411,779 |
| 2019-12-17 | $0.001341 | $0.001381 | $0.001263 | $0.001285 | $95.53 | $394,508 |
| 2019-12-18 | $0.001285 | $0.001422 | $0.001156 | $0.001260 | $282.12 | $386,729 |
| 2019-12-19 | $0.001260 | $0.001271 | $0.001199 | $0.001269 | $340.78 | $389,666 |
| 2019-12-20 | $0.001269 | $0.001349 | $0.001256 | $0.001324 | $82.37 | $406,424 |
| 2019-12-21 | $0.001324 | $0.001338 | $0.001264 | $0.001305 | $171.73 | $400,534 |
| 2019-12-22 | $0.001305 | $0.001341 | $0.001225 | $0.001274 | $373.35 | $391,237 |
| 2019-12-23 | $0.001274 | $0.001293 | $0.001228 | $0.001230 | $181.02 | $377,766 |
| 2019-12-24 | $0.001231 | $0.001316 | $0.001169 | $0.001175 | $119.11 | $360,773 |
| 2019-12-25 | $0.001174 | $0.001214 | $0.001169 | $0.001212 | $124.63 | $372,206 |
| 2019-12-26 | $0.001212 | $0.001249 | $0.001211 | $0.001222 | $388.40 | $375,288 |
| 2019-12-27 | $0.001222 | $0.001333 | $0.001182 | $0.001240 | $917.15 | $380,577 |
| 2019-12-28 | $0.001240 | $0.001250 | $0.001198 | $0.001199 | $507.35 | $368,004 |
| 2019-12-29 | $0.001199 | $0.001275 | $0.001190 | $0.001267 | $200.23 | $388,910 |
| 2019-12-30 | $0.001267 | $0.001272 | $0.001242 | $0.001242 | $130.38 | $381,209 |
| 2019-12-31 | $0.001241 | $0.001243 | $0.001202 | $0.001218 | $163.95 | $373,893 |