Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.001633 | $0.001687 | $0.001551 | $0.001551 | $1.20 | $476,314 |
| 2020-09-02 | $0.001552 | $0.001666 | $0.001541 | $0.001595 | $23.53 | $489,803 |
| 2020-09-03 | $0.001595 | $0.001601 | $0.001416 | $0.001429 | $54.36 | $438,582 |
| 2020-09-04 | $0.001429 | $0.001487 | $0.001416 | $0.001468 | $26.07 | $450,725 |
| 2020-09-05 | $0.001468 | $0.001479 | $0.001388 | $0.001423 | $11.17 | $436,964 |
| 2020-09-06 | $0.001423 | $0.001448 | $0.001328 | $0.001437 | $17.93 | $441,137 |
| 2020-09-07 | $0.001437 | $0.001456 | $0.001388 | $0.001451 | $13.47 | $445,476 |
| 2020-09-08 | $0.001452 | $0.001461 | $0.001386 | $0.001418 | $19.27 | $435,282 |
| 2020-09-09 | $0.001418 | $0.001448 | $0.001401 | $0.001432 | $7.74 | $439,765 |
| 2020-09-10 | $0.001433 | $0.001467 | $0.001433 | $0.001449 | $37.37 | $444,822 |
| 2020-09-11 | $0.001449 | $0.001457 | $0.001338 | $0.001456 | $21.66 | $446,906 |
| 2020-09-12 | $0.001456 | $0.001468 | $0.001442 | $0.001463 | $122.50 | $449,224 |
| 2020-09-13 | $0.001463 | $0.001479 | $0.001433 | $0.001446 | $34.16 | $443,930 |
| 2020-09-14 | $0.001446 | $0.001505 | $0.001346 | $0.001494 | $49.16 | $458,808 |
| 2020-09-15 | $0.001495 | $0.001530 | $0.001490 | $0.001511 | $58.71 | $463,881 |
| 2020-09-16 | $0.001511 | $0.001552 | $0.0008768 | $0.0008772 | $40.95 | $269,297 |
| 2020-09-17 | $0.0008772 | $0.0008833 | $0.0008610 | $0.0008753 | $70.34 | $268,737 |
| 2020-09-18 | $0.0008753 | $0.0008825 | $0.0008667 | $0.0008745 | $17.59 | $268,491 |
| 2020-09-19 | $0.0008749 | $0.0008916 | $0.0008728 | $0.0008871 | $47.56 | $272,343 |
| 2020-09-20 | $0.0008871 | $0.0008871 | $0.0008641 | $0.0008743 | $25.27 | $268,405 |
| 2020-09-21 | $0.0008743 | $0.0008787 | $0.0008302 | $0.0008358 | $81.22 | $256,588 |
| 2020-09-22 | $0.0008354 | $0.0008456 | $0.0008303 | $0.0008429 | $5.77 | $258,764 |
| 2020-09-23 | $0.0008427 | $0.0008430 | $0.0008158 | $0.0008197 | $68.65 | $251,652 |
| 2020-09-24 | $0.0008197 | $0.0008617 | $0.0008185 | $0.0008608 | $19.37 | $264,273 |
| 2020-09-25 | $0.0008608 | $0.0008622 | $0.0007462 | $0.0007485 | $64.16 | $229,792 |
| 2020-09-26 | $0.0007485 | $0.0007541 | $0.0007467 | $0.0007526 | $15.05 | $231,038 |
| 2020-09-27 | $0.0007526 | $0.0007559 | $0.0002144 | $0.0002155 | $66.81 | $66,160.76 |
| 2020-09-28 | $0.0002155 | $0.0007662 | $0.0002155 | $0.0007497 | $8.57 | $230,156 |
| 2020-09-29 | $0.0007497 | $0.0008598 | $0.0007455 | $0.0007591 | $132.31 | $233,057 |
| 2020-09-30 | $0.0007591 | $0.0008665 | $0.0007469 | $0.0008628 | $62.55 | $264,884 |