Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.001218 | $0.001219 | $0.001171 | $0.001173 | $194.80 | $359,976 |
| 2020-01-02 | $0.001172 | $0.002802 | $0.001172 | $0.001347 | $90.02 | $413,489 |
| 2020-01-03 | $0.001347 | $0.001479 | $0.001340 | $0.001469 | $263.56 | $450,857 |
| 2020-01-04 | $0.001468 | $0.001487 | $0.001462 | $0.001482 | $155.64 | $455,133 |
| 2020-01-05 | $0.001482 | $0.001508 | $0.001481 | $0.001483 | $571.34 | $455,349 |
| 2020-01-06 | $0.001484 | $0.001558 | $0.001484 | $0.001554 | $126.55 | $476,937 |
| 2020-01-07 | $0.001554 | $0.001662 | $0.001553 | $0.001635 | $172.53 | $502,074 |
| 2020-01-08 | $0.001635 | $0.001702 | $0.001635 | $0.001659 | $86.92 | $509,393 |
| 2020-01-09 | $0.001657 | $0.001680 | $0.001641 | $0.001654 | $8.90 | $507,643 |
| 2020-01-10 | $0.001655 | $0.001659 | $0.001561 | $0.001635 | $7.32 | $501,807 |
| 2020-01-11 | $0.001635 | $0.001723 | $0.001618 | $0.001640 | $242.59 | $503,618 |
| 2020-01-12 | $0.001640 | $0.001645 | $0.001638 | $0.001643 | $99.85 | $504,523 |
| 2020-01-13 | $0.001644 | $0.001725 | $0.001635 | $0.001720 | $49.67 | $528,087 |
| 2020-01-14 | $0.001721 | $0.001778 | $0.001693 | $0.001758 | $188.21 | $539,609 |
| 2020-01-15 | $0.001755 | $0.001811 | $0.001697 | $0.001739 | $364.53 | $533,966 |
| 2020-01-16 | $0.001740 | $0.001828 | $0.001738 | $0.001751 | $86.40 | $537,713 |
| 2020-01-17 | $0.001752 | $0.001784 | $0.001604 | $0.001605 | $133.10 | $492,610 |
| 2020-01-18 | $0.001604 | $0.001700 | $0.001604 | $0.001696 | $222.27 | $520,690 |
| 2020-01-19 | $0.001696 | $0.001724 | $0.001645 | $0.001650 | $13.06 | $506,684 |
| 2020-01-20 | $0.001650 | $0.001661 | $0.001641 | $0.001643 | $574.46 | $504,494 |
| 2020-01-21 | $0.001643 | $0.001651 | $0.001634 | $0.001642 | $167.81 | $504,188 |
| 2020-01-22 | $0.001642 | $0.001646 | $0.001530 | $0.001646 | $500.04 | $505,317 |
| 2020-01-23 | $0.001646 | $0.001652 | $0.001590 | $0.001639 | $231.50 | $503,331 |
| 2020-01-24 | $0.001633 | $0.001642 | $0.001601 | $0.001628 | $456.59 | $499,787 |
| 2020-01-25 | $0.001628 | $0.001631 | $0.001596 | $0.001600 | $227.45 | $491,132 |
| 2020-01-26 | $0.001600 | $0.001633 | $0.001555 | $0.001631 | $180.79 | $500,687 |
| 2020-01-27 | $0.001631 | $0.001656 | $0.001631 | $0.001640 | $156.48 | $503,562 |
| 2020-01-28 | $0.001640 | $0.001701 | $0.001625 | $0.001701 | $336.49 | $522,298 |
| 2020-01-29 | $0.001701 | $0.001735 | $0.001649 | $0.001709 | $216.48 | $524,567 |
| 2020-01-30 | $0.001708 | $0.001745 | $0.001699 | $0.001739 | $392.86 | $533,799 |
| 2020-01-31 | $0.001739 | $0.001781 | $0.001687 | $0.001772 | $496.78 | $544,031 |