Blocktrade Token BTT
Xếp hạng #?
10:17:42 23/10/2020
Blocktrade Token (BTT)
Không theo dõi
Lịch sử giá Blocktrade Token (BTT) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1059 | $0.1065 | $0.07365 | $0.07585 | $7,935.51 | $4,380,248 |
| 2018-10-02 | $0.07577 | $0.09127 | $0.07572 | $0.08395 | $5,868.58 | $4,847,864 |
| 2018-10-03 | $0.08398 | $0.1029 | $0.07125 | $0.08191 | $183,384 | $4,730,159 |
| 2018-10-04 | $0.08192 | $0.08404 | $0.07032 | $0.07243 | $384,601 | $4,182,390 |
| 2018-10-05 | $0.07241 | $0.07720 | $0.07210 | $0.07716 | $131,533 | $4,455,509 |
| 2018-10-06 | $0.07718 | $0.08311 | $0.07433 | $0.08285 | $828,166 | $4,784,360 |
| 2018-10-07 | $0.08290 | $0.08696 | $0.07672 | $0.07728 | $279,440 | $4,462,843 |
| 2018-10-08 | $0.07742 | $0.08915 | $0.07721 | $0.08690 | $608,135 | $5,018,165 |
| 2018-10-09 | $0.08687 | $0.08712 | $0.07193 | $0.08424 | $9,299.01 | $4,864,420 |
| 2018-10-10 | $0.08416 | $0.08419 | $0.06908 | $0.07515 | $8,160.50 | $4,339,554 |
| 2018-10-11 | $0.07580 | $0.07586 | $0.06279 | $0.06508 | $1,055.46 | $3,599,684 |
| 2018-10-12 | $0.06753 | $0.07230 | $0.06735 | $0.07126 | $1,436.23 | $3,942,001 |
| 2018-10-13 | $0.07081 | $0.07284 | $0.06487 | $0.07085 | $3,453.82 | $3,918,796 |
| 2018-10-14 | $0.07084 | $0.07147 | $0.06271 | $0.06894 | $1,387.49 | $3,813,643 |
| 2018-10-15 | $0.06908 | $0.07774 | $0.06279 | $0.07685 | $3,748.29 | $4,251,128 |
| 2018-10-16 | $0.07685 | $0.08237 | $0.06749 | $0.08040 | $9,370.17 | $4,447,247 |
| 2018-10-17 | $0.08054 | $0.08072 | $0.06546 | $0.07092 | $138,225 | $3,838,490 |
| 2018-10-18 | $0.07076 | $0.07120 | $0.05328 | $0.06402 | $19,058.80 | $3,465,334 |
| 2018-10-19 | $0.06401 | $0.06868 | $0.05326 | $0.06862 | $2,592.23 | $3,713,964 |
| 2018-10-20 | $0.06854 | $0.06883 | $0.06056 | $0.06561 | $38,663.90 | $3,551,155 |
| 2018-10-21 | $0.06564 | $0.08033 | $0.06097 | $0.07065 | $17,808.80 | $3,823,838 |
| 2018-10-22 | $0.07061 | $0.07175 | $0.06228 | $0.06898 | $4,051.75 | $3,733,395 |
| 2018-10-23 | $0.06903 | $0.07105 | $0.06744 | $0.07091 | $1,139.69 | $3,838,138 |
| 2018-10-24 | $0.07090 | $0.07174 | $0.06380 | $0.06457 | $10,524.00 | $3,494,962 |
| 2018-10-25 | $0.06500 | $0.06532 | $0.06011 | $0.06026 | $14,037.20 | $3,261,742 |
| 2018-10-26 | $0.06020 | $0.06130 | $0.05831 | $0.05854 | $2,630.19 | $3,168,711 |
| 2018-10-27 | $0.05859 | $0.05993 | $0.04836 | $0.05156 | $5,483.58 | $2,790,944 |
| 2018-10-28 | $0.05154 | $0.05320 | $0.04316 | $0.04703 | $5,732.50 | $2,545,680 |
| 2018-10-29 | $0.04699 | $0.04708 | $0.04189 | $0.04507 | $6,007.41 | $2,439,546 |
| 2018-10-30 | $0.04508 | $0.04561 | $0.04035 | $0.04262 | $9,807.10 | $2,306,977 |
| 2018-10-31 | $0.04265 | $0.05358 | $0.04237 | $0.05358 | $3,894.77 | $2,900,287 |