Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.001631 | $0.001633 | $0.001436 | $0.001481 | $181.74 | $454,606 |
| 2020-03-02 | $0.001481 | $0.001640 | $0.001474 | $0.001595 | $152.62 | $489,809 |
| 2020-03-03 | $0.001574 | $0.001575 | $0.001457 | $0.001477 | $115.60 | $453,513 |
| 2020-03-04 | $0.001477 | $0.001636 | $0.001477 | $0.001611 | $64.25 | $494,566 |
| 2020-03-05 | $0.001611 | $0.001696 | $0.001562 | $0.001686 | $193.48 | $517,643 |
| 2020-03-06 | $0.001686 | $0.001686 | $0.001452 | $0.001455 | $222.29 | $446,821 |
| 2020-03-07 | $0.001456 | $0.001459 | $0.001432 | $0.001434 | $178.58 | $440,316 |
| 2020-03-08 | $0.001434 | $0.001434 | $0.001227 | $0.001268 | $325.17 | $389,139 |
| 2020-03-09 | $0.001268 | $0.001352 | $0.0009337 | $0.0009870 | $165.07 | $303,011 |
| 2020-03-10 | $0.0009876 | $0.001070 | $0.0009779 | $0.001043 | $165.83 | $320,267 |
| 2020-03-11 | $0.001043 | $0.001055 | $0.0009573 | $0.0009623 | $150.59 | $295,422 |
| 2020-03-12 | $0.0009623 | $0.0009665 | $0.0008684 | $0.0008777 | $110.88 | $269,472 |
| 2020-03-13 | $0.0008776 | $0.0008805 | $0.0007456 | $0.0007483 | $156.16 | $229,746 |
| 2020-03-14 | $0.0007494 | $0.0007905 | $0.0007464 | $0.0007620 | $170.66 | $233,951 |
| 2020-03-15 | $0.0007620 | $0.0008222 | $0.0007580 | $0.0008025 | $53.61 | $246,358 |
| 2020-03-16 | $0.0008025 | $0.0008119 | $0.0007970 | $0.0008008 | $183.09 | $245,861 |
| 2020-03-17 | $0.0008008 | $0.0008065 | $0.0007902 | $0.0007902 | $34.25 | $242,588 |
| 2020-03-18 | $0.0007895 | $0.0007945 | $0.0007291 | $0.0007305 | $9.83 | $224,276 |
| 2020-03-19 | $0.0007305 | $0.0008258 | $0.0007206 | $0.0008225 | $132.15 | $252,499 |
| 2020-03-20 | $0.0008223 | $0.0009342 | $0.0007633 | $0.0008467 | $77.66 | $259,958 |
| 2020-03-21 | $0.0008472 | $0.0008501 | $0.0008004 | $0.0008432 | $80.70 | $258,867 |
| 2020-03-22 | $0.0008432 | $0.0008471 | $0.0007762 | $0.0007765 | $154.69 | $238,389 |
| 2020-03-23 | $0.0007765 | $0.0008131 | $0.0007699 | $0.0008111 | $77.46 | $249,013 |
| 2020-03-24 | $0.0008110 | $0.0008649 | $0.0008108 | $0.0008596 | $254.59 | $263,911 |
| 2020-03-25 | $0.0008595 | $0.0008839 | $0.0008130 | $0.0008589 | $150.82 | $263,700 |
| 2020-03-26 | $0.0008589 | $0.0008816 | $0.0008301 | $0.0008359 | $222.41 | $256,640 |
| 2020-03-27 | $0.0008359 | $0.0008563 | $0.0008164 | $0.0008311 | $110.90 | $255,152 |
| 2020-03-28 | $0.0008313 | $0.0008804 | $0.0007924 | $0.0008735 | $15.59 | $268,177 |
| 2020-03-29 | $0.0008737 | $0.0008737 | $0.0007683 | $0.0007689 | $106.82 | $236,043 |
| 2020-03-30 | $0.0007678 | $0.0008463 | $0.0007651 | $0.0008370 | $54.34 | $256,956 |
| 2020-03-31 | $0.0008342 | $0.0009033 | $0.0008278 | $0.0008370 | $207.57 | $256,979 |