Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.001160 | $0.001184 | $0.001152 | $0.001175 | $2,367.63 | $360,623 |
| 2021-01-02 | $0.001175 | $0.001326 | $0.001164 | $0.001283 | $347.05 | $393,971 |
| 2021-01-03 | $0.001285 | $0.001384 | $0.001282 | $0.001313 | $1,523.43 | $403,149 |
| 2021-01-04 | $0.001310 | $0.001338 | $0.001149 | $0.001279 | $1,027.55 | $392,577 |
| 2021-01-05 | $0.001279 | $0.001378 | $0.001209 | $0.001361 | $841.09 | $417,935 |
| 2021-01-06 | $0.001360 | $0.001475 | $0.001341 | $0.001475 | $1,080.36 | $452,893 |
| 2021-01-07 | $0.001475 | $0.001885 | $0.001460 | $0.001575 | $1,315.37 | $483,686 |
| 2021-01-08 | $0.001574 | $0.001678 | $0.001474 | $0.001632 | $1,200.48 | $501,006 |
| 2021-01-09 | $0.001633 | $0.001657 | $0.001559 | $0.001610 | $283.48 | $494,350 |
| 2021-01-10 | $0.001610 | $0.001657 | $0.001439 | $0.001535 | $1,049.11 | $471,245 |
| 2021-01-11 | $0.001534 | $0.001534 | $0.001222 | $0.001421 | $1,399.96 | $436,347 |
| 2021-01-12 | $0.001423 | $0.001463 | $0.001308 | $0.001355 | $184.55 | $416,067 |
| 2021-01-13 | $0.001357 | $0.001504 | $0.001303 | $0.001492 | $1,482.09 | $458,008 |
| 2021-01-14 | $0.001493 | $0.001599 | $0.001475 | $0.001568 | $391.93 | $481,246 |
| 2021-01-15 | $0.001567 | $0.001583 | $0.001040 | $0.001105 | $707.63 | $339,159 |
| 2021-01-16 | $0.001105 | $0.001856 | $0.001071 | $0.001810 | $83.97 | $555,786 |
| 2021-01-17 | $0.001809 | $0.001835 | $0.001363 | $0.001433 | $0.002868 | $439,901 |
| 2021-01-18 | $0.001431 | $0.001492 | $0.001395 | $0.001469 | $0.002939 | $450,989 |
| 2021-01-19 | $0.001466 | $0.001510 | $0.001447 | $0.001447 | $0.002895 | $444,278 |
| 2021-01-20 | $0.001443 | $0.001793 | $0.001400 | $0.001781 | $0.003564 | $546,810 |
| 2021-01-21 | $0.001778 | $0.001778 | $0.001513 | $0.001541 | $0.003088 | $473,076 |
| 2021-01-22 | $0.001541 | $0.001691 | $0.001448 | $0.001647 | $0.003294 | $505,640 |
| 2021-01-23 | $0.001650 | $0.001668 | $0.001575 | $0.001603 | $0.003205 | $492,023 |
| 2021-01-24 | $0.001603 | $0.001647 | $0.001555 | $0.001616 | $0.003232 | $496,022 |
| 2021-01-25 | $0.001615 | $0.001740 | $0.001604 | $0.001617 | $0.003232 | $496,491 |
| 2021-01-26 | $0.001618 | $0.001640 | $0.001552 | $0.001629 | $0.003260 | $499,981 |
| 2021-01-27 | $0.001628 | $0.001628 | $0.001468 | $0.001519 | $0.003036 | $466,359 |
| 2021-01-28 | $0.001522 | $0.001693 | $0.001501 | $0.001673 | $0.01000 | $513,613 |
| 2021-01-29 | $0.001673 | $0.001920 | $0.001603 | $0.001716 | $0.01000 | $526,801 |
| 2021-01-30 | $0.001716 | $0.001742 | $0.001647 | $0.001713 | $0.01000 | $525,874 |
| 2021-01-31 | $0.001713 | $0.001714 | $0.001308 | $0.001655 | $0.4000 | $508,224 |