Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.0005512 | $0.0005545 | $0.0005451 | $0.0005495 | $311.49 | $168,690 |
| 2020-11-02 | $0.0005495 | $0.0005523 | $0.0005297 | $0.0005420 | $43.32 | $166,395 |
| 2020-11-03 | $0.0005420 | $0.0005594 | $0.0005330 | $0.0005580 | $138.02 | $171,308 |
| 2020-11-04 | $0.0005580 | $0.0005688 | $0.0005432 | $0.0005651 | $33.98 | $173,489 |
| 2020-11-05 | $0.0005653 | $0.0006283 | $0.0005641 | $0.0006223 | $126.17 | $191,040 |
| 2020-11-06 | $0.0006232 | $0.0006361 | $0.0006091 | $0.0006226 | $175.80 | $191,153 |
| 2020-11-07 | $0.0006226 | $0.0006295 | $0.0005770 | $0.0005933 | $148.20 | $182,160 |
| 2020-11-08 | $0.0005934 | $0.0006255 | $0.0005898 | $0.0006192 | $260.07 | $190,084 |
| 2020-11-09 | $0.0006192 | $0.0006314 | $0.0005946 | $0.0006135 | $509.51 | $188,339 |
| 2020-11-10 | $0.0006133 | $0.0006180 | $0.0006050 | $0.0006117 | $197.39 | $187,789 |
| 2020-11-11 | $0.0006116 | $0.0006367 | $0.0006116 | $0.0006281 | $468.90 | $192,840 |
| 2020-11-12 | $0.0006281 | $0.0006522 | $0.0006214 | $0.0006511 | $67.34 | $199,876 |
| 2020-11-13 | $0.0006511 | $0.0006585 | $0.0006397 | $0.0006527 | $587.07 | $200,388 |
| 2020-11-14 | $0.0006527 | $0.0006527 | $0.0006300 | $0.0006427 | $71.17 | $197,311 |
| 2020-11-15 | $0.0006427 | $0.0006449 | $0.0006317 | $0.0006382 | $552.61 | $195,940 |
| 2020-11-16 | $0.0006382 | $0.0006727 | $0.0006352 | $0.0006686 | $123.74 | $205,263 |
| 2020-11-17 | $0.0006675 | $0.0007113 | $0.0006626 | $0.0007058 | $71.39 | $216,682 |
| 2020-11-18 | $0.0007058 | $0.0007358 | $0.0006941 | $0.0007121 | $172.12 | $218,618 |
| 2020-11-19 | $0.0007122 | $0.0007248 | $0.0006953 | $0.0007119 | $248.91 | $218,559 |
| 2020-11-20 | $0.0007127 | $0.0007509 | $0.0007106 | $0.0007450 | $151.79 | $228,719 |
| 2020-11-21 | $0.0007449 | $0.0007575 | $0.0007378 | $0.0007456 | $36.84 | $228,894 |
| 2020-11-22 | $0.0007457 | $0.0007476 | $0.0007069 | $0.0007349 | $206.88 | $225,605 |
| 2020-11-23 | $0.0007348 | $0.0007485 | $0.0007200 | $0.0007347 | $134.37 | $225,561 |
| 2020-11-24 | $0.0007346 | $0.0007739 | $0.0007252 | $0.0007644 | $151.17 | $234,668 |
| 2020-11-25 | $0.0007643 | $0.0007756 | $0.0007433 | $0.0007494 | $7.05 | $230,055 |
| 2020-11-26 | $0.0007493 | $0.0007547 | $0.0006540 | $0.0006849 | $252.92 | $210,271 |
| 2020-11-27 | $0.0006858 | $0.0006978 | $0.0006611 | $0.0006843 | $32.46 | $210,099 |
| 2020-11-28 | $0.0006843 | $0.0007142 | $0.0006764 | $0.0007087 | $169.17 | $217,581 |
| 2020-11-29 | $0.0007087 | $0.0007313 | $0.0007024 | $0.0007271 | $61.97 | $223,234 |
| 2020-11-30 | $0.0007271 | $0.0007900 | $0.0007271 | $0.0007851 | $181.75 | $241,030 |