Blocktrade Token BTT
Xếp hạng #?
10:17:42 23/10/2020
Blocktrade Token (BTT)
Không theo dõi
Lịch sử giá Blocktrade Token (BTT) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.05358 | $0.06250 | $0.04670 | $0.04670 | $6,469.37 | $2,527,732 |
| 2018-11-02 | $0.04670 | $0.05336 | $0.04079 | $0.04710 | $1,593.41 | $2,549,409 |
| 2018-11-03 | $0.04710 | $0.04791 | $0.04371 | $0.04371 | $1,447.88 | $2,366,033 |
| 2018-11-04 | $0.04371 | $0.05206 | $0.04366 | $0.05206 | $2,666.94 | $2,817,741 |
| 2018-11-05 | $0.05206 | $0.05233 | $0.04630 | $0.04686 | $1,490.99 | $2,536,105 |
| 2018-11-06 | $0.04679 | $0.05221 | $0.04588 | $0.04728 | $2,571.73 | $2,553,907 |
| 2018-11-07 | $0.04739 | $0.05257 | $0.04138 | $0.04158 | $9,615.42 | $2,250,708 |
| 2018-11-08 | $0.04160 | $0.04562 | $0.04081 | $0.04304 | $36,250.70 | $2,329,655 |
| 2018-11-09 | $0.04302 | $0.04939 | $0.04242 | $0.04887 | $5,200.39 | $2,645,260 |
| 2018-11-10 | $0.04886 | $0.07529 | $0.04555 | $0.07203 | $37,228.20 | $3,898,439 |
| 2018-11-11 | $0.07192 | $0.08012 | $0.06846 | $0.07234 | $20,185.40 | $3,915,326 |
| 2018-11-12 | $0.07222 | $0.09248 | $0.07146 | $0.07452 | $15,104.10 | $4,033,184 |
| 2018-11-13 | $0.07459 | $0.08173 | $0.07302 | $0.07903 | $4,831.00 | $4,277,457 |
| 2018-11-14 | $0.07893 | $0.07913 | $0.05765 | $0.05908 | $11,447.20 | $3,197,836 |
| 2018-11-15 | $0.05932 | $0.06709 | $0.05867 | $0.06325 | $8,920.78 | $3,423,262 |
| 2018-11-16 | $0.06333 | $0.06547 | $0.05663 | $0.05823 | $8,701.95 | $3,151,515 |
| 2018-11-17 | $0.05825 | $0.06500 | $0.05770 | $0.06440 | $19,771.10 | $3,485,485 |
| 2018-11-18 | $0.06439 | $0.07918 | $0.06439 | $0.07485 | $19,507.70 | $4,051,078 |
| 2018-11-19 | $0.07498 | $0.07498 | $0.05167 | $0.05167 | $17,194.10 | $2,796,399 |
| 2018-11-20 | $0.05147 | $0.05201 | $0.03084 | $0.03899 | $31,175.90 | $2,110,572 |
| 2018-11-21 | $0.03914 | $0.04147 | $0.03389 | $0.03771 | $73,765.70 | $2,041,059 |
| 2018-11-22 | $0.03768 | $0.03874 | $0.03287 | $0.03505 | $168,280 | $1,896,880 |
| 2018-11-23 | $0.03460 | $0.03556 | $0.03006 | $0.03158 | $135,972 | $1,709,093 |
| 2018-11-24 | $0.03136 | $0.05037 | $0.03136 | $0.04579 | $106,465 | $2,478,381 |
| 2018-11-25 | $0.04565 | $0.04574 | $0.03136 | $0.03936 | $4,789.21 | $2,130,263 |
| 2018-11-26 | $0.03928 | $0.04027 | $0.03356 | $0.03798 | $114,540 | $2,055,879 |
| 2018-11-27 | $0.03793 | $0.04863 | $0.03257 | $0.04782 | $10,631.80 | $2,588,418 |
| 2018-11-28 | $0.04795 | $0.05501 | $0.04109 | $0.04925 | $89,564.50 | $2,665,698 |
| 2018-11-29 | $0.04942 | $0.05010 | $0.04506 | $0.04786 | $62,837.72 | $2,590,284 |
| 2018-11-30 | $0.04818 | $0.04942 | $0.04516 | $0.04855 | $140,524 | $2,627,617 |