Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.001773 | $0.001786 | $0.001769 | $0.001784 | $251.75 | $547,827 |
| 2020-02-02 | $0.001784 | $0.001819 | $0.001692 | $0.001745 | $261.71 | $535,832 |
| 2020-02-03 | $0.001745 | $0.001825 | $0.001740 | $0.001787 | $718.68 | $548,641 |
| 2020-02-04 | $0.001787 | $0.001798 | $0.001684 | $0.001774 | $750.56 | $544,599 |
| 2020-02-05 | $0.001774 | $0.001897 | $0.001767 | $0.001894 | $164.00 | $581,429 |
| 2020-02-06 | $0.001894 | $0.001894 | $0.001808 | $0.001860 | $549.31 | $570,946 |
| 2020-02-07 | $0.001860 | $0.001869 | $0.001851 | $0.001859 | $229.85 | $570,623 |
| 2020-02-08 | $0.001859 | $0.001935 | $0.001846 | $0.001934 | $295.50 | $593,850 |
| 2020-02-09 | $0.001934 | $0.001977 | $0.001815 | $0.001820 | $356.48 | $558,753 |
| 2020-02-10 | $0.001820 | $0.001825 | $0.001781 | $0.001787 | $446.95 | $548,593 |
| 2020-02-11 | $0.001787 | $0.001882 | $0.001763 | $0.001881 | $235.01 | $577,515 |
| 2020-02-12 | $0.001881 | $0.001984 | $0.001788 | $0.001971 | $359.94 | $605,222 |
| 2020-02-13 | $0.001971 | $0.001995 | $0.001921 | $0.001977 | $162.35 | $606,896 |
| 2020-02-14 | $0.001976 | $0.001999 | $0.001950 | $0.001992 | $181.33 | $611,484 |
| 2020-02-15 | $0.001992 | $0.001993 | $0.001870 | $0.001893 | $94.63 | $581,290 |
| 2020-02-16 | $0.001894 | $0.001914 | $0.001849 | $0.001881 | $104.96 | $577,630 |
| 2020-02-17 | $0.001881 | $0.002043 | $0.001759 | $0.001772 | $697.23 | $543,980 |
| 2020-02-18 | $0.001771 | $0.001853 | $0.001759 | $0.001850 | $573.38 | $567,980 |
| 2020-02-19 | $0.001850 | $0.001892 | $0.001820 | $0.001823 | $268.90 | $559,610 |
| 2020-02-20 | $0.001822 | $0.001851 | $0.001773 | $0.001774 | $320.04 | $544,532 |
| 2020-02-21 | $0.001773 | $0.001925 | $0.001771 | $0.001874 | $292.80 | $575,358 |
| 2020-02-22 | $0.001874 | $0.001895 | $0.001704 | $0.001716 | $370.77 | $526,933 |
| 2020-02-23 | $0.001716 | $0.001717 | $0.001425 | $0.001532 | $1,095.99 | $470,205 |
| 2020-02-24 | $0.001533 | $0.001660 | $0.001395 | $0.001660 | $238.64 | $509,545 |
| 2020-02-25 | $0.001660 | $0.001807 | $0.001541 | $0.001541 | $121.27 | $473,196 |
| 2020-02-26 | $0.001541 | $0.001589 | $0.001364 | $0.001565 | $176.95 | $480,472 |
| 2020-02-27 | $0.001565 | $0.001733 | $0.001423 | $0.001425 | $127.88 | $437,610 |
| 2020-02-28 | $0.001425 | $0.001542 | $0.001412 | $0.001494 | $267.68 | $458,777 |
| 2020-02-29 | $0.001494 | $0.001637 | $0.001381 | $0.001631 | $164.08 | $500,782 |