Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.0008647 | $0.001083 | $0.0008647 | $0.001064 | $32.74 | $326,593 |
| 2020-05-02 | $0.001064 | $0.001078 | $0.0009659 | $0.001077 | $94.74 | $330,702 |
| 2020-05-03 | $0.001078 | $0.001100 | $0.0009690 | $0.0009778 | $60.31 | $300,194 |
| 2020-05-04 | $0.0009781 | $0.0009824 | $0.0008640 | $0.0008907 | $15.61 | $273,456 |
| 2020-05-05 | $0.0008907 | $0.0009960 | $0.0008857 | $0.0009877 | $34.75 | $303,240 |
| 2020-05-06 | $0.0009866 | $0.001035 | $0.0009038 | $0.001016 | $30.11 | $312,017 |
| 2020-05-07 | $0.001016 | $0.001090 | $0.0009420 | $0.0009918 | $49.03 | $304,487 |
| 2020-05-08 | $0.0009913 | $0.001100 | $0.0009771 | $0.001082 | $101.13 | $332,203 |
| 2020-05-09 | $0.001082 | $0.001090 | $0.0009585 | $0.0009585 | $50.64 | $294,269 |
| 2020-05-10 | $0.0009583 | $0.0009765 | $0.0008359 | $0.0008752 | $52.24 | $268,697 |
| 2020-05-11 | $0.0008758 | $0.0009653 | $0.0008336 | $0.0009458 | $43.38 | $290,377 |
| 2020-05-12 | $0.0009462 | $0.0009845 | $0.0008633 | $0.0008799 | $35.61 | $270,135 |
| 2020-05-13 | $0.0008799 | $0.001024 | $0.0008799 | $0.001020 | $70.22 | $313,125 |
| 2020-05-14 | $0.001016 | $0.001077 | $0.0009324 | $0.001071 | $73.16 | $328,697 |
| 2020-05-15 | $0.001070 | $0.001073 | $0.0009568 | $0.001025 | $62.34 | $314,749 |
| 2020-05-16 | $0.001026 | $0.001050 | $0.001018 | $0.001031 | $19.82 | $316,442 |
| 2020-05-17 | $0.001031 | $0.001075 | $0.0009502 | $0.001064 | $57.86 | $326,641 |
| 2020-05-18 | $0.001064 | $0.001090 | $0.0009592 | $0.0009733 | $10.26 | $298,803 |
| 2020-05-19 | $0.0009727 | $0.001082 | $0.0009535 | $0.001070 | $11.62 | $328,367 |
| 2020-05-20 | $0.001070 | $0.001080 | $0.0009427 | $0.001047 | $28.49 | $321,493 |
| 2020-05-21 | $0.001047 | $0.001051 | $0.0009742 | $0.0009990 | $58.02 | $306,713 |
| 2020-05-22 | $0.0009989 | $0.001015 | $0.0009906 | $0.001010 | $35.46 | $310,165 |
| 2020-05-23 | $0.001010 | $0.001023 | $0.0009116 | $0.001013 | $63.49 | $311,021 |
| 2020-05-24 | $0.001013 | $0.001022 | $0.0009653 | $0.0009666 | $38.77 | $296,743 |
| 2020-05-25 | $0.0009634 | $0.0009850 | $0.0009588 | $0.0009797 | $40.29 | $300,786 |
| 2020-05-26 | $0.0009796 | $0.0009881 | $0.0008886 | $0.0009714 | $54.19 | $298,238 |
| 2020-05-27 | $0.0009714 | $0.001013 | $0.0008938 | $0.001010 | $83.77 | $310,185 |
| 2020-05-28 | $0.001010 | $0.001050 | $0.0009152 | $0.001048 | $68.42 | $321,697 |
| 2020-05-29 | $0.001048 | $0.001055 | $0.0009393 | $0.001038 | $88.05 | $318,678 |
| 2020-05-30 | $0.001038 | $0.001053 | $0.0009457 | $0.0009698 | $10.09 | $297,726 |
| 2020-05-31 | $0.0009698 | $0.001057 | $0.0009563 | $0.001042 | $18.65 | $319,877 |