Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.0008370 | $0.0008627 | $0.0008046 | $0.0008627 | $16.43 | $264,868 |
| 2020-04-02 | $0.0008623 | $0.0009226 | $0.0007960 | $0.0008167 | $115.77 | $250,731 |
| 2020-04-03 | $0.0008164 | $0.0009116 | $0.0008084 | $0.0008757 | $54.27 | $268,843 |
| 2020-04-04 | $0.0008756 | $0.0008998 | $0.0008211 | $0.0008242 | $37.35 | $253,031 |
| 2020-04-05 | $0.0008247 | $0.0008876 | $0.0008124 | $0.0008832 | $39.24 | $271,138 |
| 2020-04-06 | $0.0008822 | $0.0009458 | $0.0008815 | $0.0009432 | $26.79 | $289,565 |
| 2020-04-07 | $0.0009457 | $0.0009650 | $0.0007852 | $0.0007891 | $29.62 | $242,262 |
| 2020-04-08 | $0.0007886 | $0.0009560 | $0.0007145 | $0.0009529 | $101.58 | $292,561 |
| 2020-04-09 | $0.0009528 | $0.0009547 | $0.0007970 | $0.0009490 | $62.96 | $291,357 |
| 2020-04-10 | $0.0009487 | $0.0009490 | $0.0008152 | $0.0008239 | $39.38 | $252,942 |
| 2020-04-11 | $0.0008239 | $0.0008312 | $0.0006102 | $0.0006164 | $42.56 | $189,226 |
| 2020-04-12 | $0.0006166 | $0.0006401 | $0.0006119 | $0.0006268 | $42.87 | $192,438 |
| 2020-04-13 | $0.0006261 | $0.0006261 | $0.0005341 | $0.0005472 | $49.40 | $167,997 |
| 2020-04-14 | $0.0005472 | $0.0006204 | $0.0004749 | $0.0006157 | $4.29 | $189,037 |
| 2020-04-15 | $0.0006150 | $0.0007481 | $0.0006123 | $0.0007298 | $14.06 | $224,049 |
| 2020-04-16 | $0.0007298 | $0.0007971 | $0.0001972 | $0.0007111 | $29.52 | $218,315 |
| 2020-04-17 | $0.0007114 | $0.0007836 | $0.0007035 | $0.0007087 | $39.36 | $217,582 |
| 2020-04-18 | $0.0007087 | $0.0007966 | $0.0007084 | $0.0007248 | $52.68 | $222,530 |
| 2020-04-19 | $0.0007245 | $0.0007957 | $0.0007180 | $0.0007891 | $11.44 | $242,248 |
| 2020-04-20 | $0.0007891 | $0.0008672 | $0.0006819 | $0.0007563 | $136.37 | $232,199 |
| 2020-04-21 | $0.0007563 | $0.0008281 | $0.0007506 | $0.0008243 | $13.97 | $253,080 |
| 2020-04-22 | $0.0008243 | $0.0008389 | $0.0007661 | $0.0007815 | $16.93 | $239,925 |
| 2020-04-23 | $0.0007816 | $0.0008213 | $0.0007070 | $0.0008162 | $33.48 | $250,570 |
| 2020-04-24 | $0.0008164 | $0.0008335 | $0.0008164 | $0.0008298 | $31.45 | $254,753 |
| 2020-04-25 | $0.0008298 | $0.0008421 | $0.0007560 | $0.0008319 | $50.58 | $255,396 |
| 2020-04-26 | $0.0008320 | $0.0008384 | $0.0007546 | $0.0007669 | $31.06 | $235,433 |
| 2020-04-27 | $0.0007683 | $0.0007787 | $0.0007667 | $0.0007787 | $22.80 | $239,074 |
| 2020-04-28 | $0.0007790 | $0.0008563 | $0.0007716 | $0.0007801 | $56.89 | $239,482 |
| 2020-04-29 | $0.0007795 | $0.0009769 | $0.0007779 | $0.0009676 | $24.81 | $297,069 |
| 2020-04-30 | $0.0009665 | $0.001038 | $0.0008644 | $0.0008647 | $83.25 | $265,468 |