Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.001042 | $0.001123 | $0.001039 | $0.001118 | $31.13 | $343,312 |
| 2020-06-02 | $0.001118 | $0.001121 | $0.0009449 | $0.001047 | $50.90 | $321,587 |
| 2020-06-03 | $0.001047 | $0.001062 | $0.001041 | $0.001062 | $74.21 | $326,076 |
| 2020-06-04 | $0.001062 | $0.001086 | $0.0009801 | $0.0009801 | $70.61 | $300,889 |
| 2020-06-05 | $0.0009801 | $0.001083 | $0.0009779 | $0.001063 | $15.32 | $326,307 |
| 2020-06-06 | $0.001063 | $0.001070 | $0.001055 | $0.001061 | $28.71 | $325,733 |
| 2020-06-07 | $0.001061 | $0.001067 | $0.0009459 | $0.0009759 | $124.83 | $299,612 |
| 2020-06-08 | $0.0009760 | $0.001075 | $0.0009730 | $0.001075 | $42.17 | $329,967 |
| 2020-06-09 | $0.001075 | $0.001082 | $0.0009674 | $0.001077 | $32.84 | $330,762 |
| 2020-06-10 | $0.001077 | $0.001090 | $0.001071 | $0.001085 | $38.77 | $333,169 |
| 2020-06-11 | $0.001085 | $0.001093 | $0.001010 | $0.001025 | $4.83 | $314,718 |
| 2020-06-12 | $0.001025 | $0.001049 | $0.001019 | $0.001042 | $84.95 | $319,964 |
| 2020-06-13 | $0.001043 | $0.001044 | $0.0009402 | $0.0009469 | $8.64 | $290,714 |
| 2020-06-14 | $0.0009467 | $0.001040 | $0.0009445 | $0.001031 | $48.82 | $316,622 |
| 2020-06-15 | $0.001031 | $0.001033 | $0.0008961 | $0.0009434 | $49.37 | $289,620 |
| 2020-06-16 | $0.0009436 | $0.001053 | $0.0009398 | $0.0009524 | $43.87 | $292,386 |
| 2020-06-17 | $0.0009525 | $0.001049 | $0.0009466 | $0.001042 | $74.95 | $319,867 |
| 2020-06-18 | $0.001042 | $0.001042 | $0.0009384 | $0.001035 | $49.80 | $317,760 |
| 2020-06-19 | $0.001036 | $0.001036 | $0.001018 | $0.001021 | $22.67 | $313,442 |
| 2020-06-20 | $0.001021 | $0.001035 | $0.0009250 | $0.001026 | $53.18 | $314,933 |
| 2020-06-21 | $0.001025 | $0.001035 | $0.0009294 | $0.0009297 | $36.43 | $285,429 |
| 2020-06-22 | $0.0009298 | $0.001065 | $0.0009293 | $0.001062 | $79.37 | $325,899 |
| 2020-06-23 | $0.001062 | $0.001064 | $0.0009572 | $0.001059 | $39.01 | $325,232 |
| 2020-06-24 | $0.001060 | $0.001064 | $0.0009393 | $0.001023 | $5.92 | $314,075 |
| 2020-06-25 | $0.001024 | $0.001028 | $0.0009141 | $0.001018 | $64.05 | $312,414 |
| 2020-06-26 | $0.001017 | $0.001025 | $0.0009138 | $0.0009151 | $14.77 | $280,931 |
| 2020-06-27 | $0.0009150 | $0.001014 | $0.0009114 | $0.0009925 | $72.43 | $304,706 |
| 2020-06-28 | $0.0009925 | $0.0009950 | $0.0008978 | $0.0009121 | $27.46 | $280,014 |
| 2020-06-29 | $0.0009121 | $0.001017 | $0.0009038 | $0.001008 | $120.15 | $309,330 |
| 2020-06-30 | $0.001008 | $0.001016 | $0.0009987 | $0.001004 | $56.04 | $308,262 |