Blocktrade Token BTT
Xếp hạng #?
10:17:42 23/10/2020
Blocktrade Token (BTT)
Không theo dõi
Lịch sử giá Blocktrade Token (BTT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.06597 | $0.07056 | $0.06595 | $0.06922 | $3,503.45 | $3,987,245 |
| 2018-09-02 | $0.06923 | $0.07340 | $0.06841 | $0.07299 | $234.60 | $4,204,538 |
| 2018-09-03 | $0.07305 | $0.07325 | $0.05750 | $0.05786 | $17.91 | $3,332,740 |
| 2018-09-04 | $0.05787 | $0.06914 | $0.05706 | $0.06896 | $1,046.93 | $3,972,372 |
| 2018-09-05 | $0.06891 | $0.06941 | $0.05589 | $0.05589 | $589.34 | $3,219,442 |
| 2018-09-06 | $0.05589 | $0.05589 | $0.05011 | $0.05136 | $101,232 | $2,958,578 |
| 2018-09-07 | $0.05142 | $0.05198 | $0.03809 | $0.03967 | $151,937 | $2,285,283 |
| 2018-09-08 | $0.03946 | $0.04671 | $0.03628 | $0.03748 | $109,186 | $2,159,163 |
| 2018-09-09 | $0.03753 | $0.05198 | $0.03746 | $0.04462 | $132,524 | $2,570,195 |
| 2018-09-10 | $0.04462 | $0.04550 | $0.03805 | $0.03813 | $112,345 | $2,196,414 |
| 2018-09-11 | $0.03819 | $0.03985 | $0.03175 | $0.03226 | $91,847.00 | $1,858,329 |
| 2018-09-12 | $0.03226 | $0.03257 | $0.02666 | $0.02941 | $41,731.30 | $1,693,933 |
| 2018-09-13 | $0.02944 | $0.03275 | $0.02804 | $0.03233 | $183,759 | $1,862,183 |
| 2018-09-14 | $0.03221 | $0.03420 | $0.02591 | $0.02707 | $876,551 | $1,559,218 |
| 2018-09-15 | $0.02703 | $0.03352 | $0.02637 | $0.03348 | $1,610,180 | $1,928,420 |
| 2018-09-16 | $0.03349 | $0.03378 | $0.03177 | $0.03349 | $195.73 | $1,929,025 |
| 2018-09-17 | $0.03345 | $0.03401 | $0.02736 | $0.02771 | $325.95 | $1,596,360 |
| 2018-09-18 | $0.02771 | $0.04368 | $0.02408 | $0.03645 | $61,358.70 | $2,099,625 |
| 2018-09-19 | $0.03639 | $0.05266 | $0.03597 | $0.05220 | $56,115.40 | $3,006,849 |
| 2018-09-20 | $0.05219 | $0.07373 | $0.05219 | $0.07371 | $75,080.70 | $4,245,931 |
| 2018-09-21 | $0.07372 | $0.08248 | $0.06863 | $0.06901 | $48,551.80 | $3,975,241 |
| 2018-09-22 | $0.06910 | $0.07452 | $0.05819 | $0.06201 | $6,478.82 | $3,572,037 |
| 2018-09-23 | $0.06205 | $0.08715 | $0.06154 | $0.06924 | $330,629 | $3,988,432 |
| 2018-09-24 | $0.06926 | $0.06968 | $0.06172 | $0.06336 | $94,354.60 | $3,649,898 |
| 2018-09-25 | $0.06331 | $0.06497 | $0.05699 | $0.06413 | $13,360.10 | $3,694,073 |
| 2018-09-26 | $0.06425 | $0.07820 | $0.06312 | $0.06583 | $38,207.60 | $3,791,881 |
| 2018-09-27 | $0.06580 | $0.07188 | $0.06546 | $0.07026 | $1,295.79 | $4,047,203 |
| 2018-09-28 | $0.07030 | $0.08466 | $0.06737 | $0.07172 | $18,563.10 | $4,130,980 |
| 2018-09-29 | $0.07158 | $0.08566 | $0.06951 | $0.08483 | $4,931.93 | $4,886,272 |
| 2018-09-30 | $0.08474 | $0.1114 | $0.08411 | $0.1061 | $29,702.90 | $6,128,722 |