Blocktrade Token BTT
Xếp hạng #?
10:17:42 23/10/2020
Blocktrade Token (BTT)
Không theo dõi
Lịch sử giá Blocktrade Token (BTT) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.04866 | $0.05857 | $0.04589 | $0.05158 | $147,719 | $2,791,976 |
| 2018-12-02 | $0.05153 | $0.05784 | $0.04770 | $0.05174 | $180,755 | $2,800,446 |
| 2018-12-03 | $0.05425 | $0.05653 | $0.04314 | $0.04466 | $67,754.40 | $2,417,119 |
| 2018-12-04 | $0.04459 | $0.05200 | $0.04407 | $0.04730 | $33,129.82 | $2,560,252 |
| 2018-12-05 | $0.04768 | $0.04949 | $0.04136 | $0.04227 | $43,971.64 | $2,287,909 |
| 2018-12-06 | $0.04222 | $0.04268 | $0.03025 | $0.03266 | $74,180.70 | $1,767,724 |
| 2018-12-07 | $0.03260 | $0.03902 | $0.02983 | $0.03902 | $20,412.36 | $2,112,117 |
| 2018-12-08 | $0.03779 | $0.03991 | $0.03077 | $0.03927 | $50,060.37 | $2,125,302 |
| 2018-12-09 | $0.03912 | $0.04167 | $0.03422 | $0.03998 | $34,348.49 | $2,163,736 |
| 2018-12-10 | $0.03993 | $0.04031 | $0.03462 | $0.03513 | $42,395.95 | $1,901,561 |
| 2018-12-11 | $0.03544 | $0.03765 | $0.03298 | $0.03706 | $83,144.87 | $2,006,058 |
| 2018-12-12 | $0.03701 | $0.03746 | $0.03481 | $0.03670 | $158,555 | $1,986,622 |
| 2018-12-13 | $0.03668 | $0.03796 | $0.03399 | $0.03613 | $84,292.18 | $1,955,346 |
| 2018-12-14 | $0.03620 | $0.03641 | $0.03095 | $0.03440 | $3,075.09 | $1,861,990 |
| 2018-12-15 | $0.03440 | $0.03520 | $0.03192 | $0.03499 | $2,924.02 | $1,893,900 |
| 2018-12-16 | $0.03500 | $0.03616 | $0.03243 | $0.03333 | $1,492.13 | $1,804,157 |
| 2018-12-17 | $0.03338 | $0.04002 | $0.03295 | $0.03404 | $2,440.81 | $1,842,202 |
| 2018-12-18 | $0.03403 | $0.03627 | $0.03343 | $0.03604 | $41,955.33 | $1,950,469 |
| 2018-12-19 | $0.03621 | $0.04420 | $0.03579 | $0.03819 | $2,445.36 | $2,066,921 |
| 2018-12-20 | $0.03777 | $0.04851 | $0.03757 | $0.04462 | $3,497.85 | $2,414,864 |
| 2018-12-21 | $0.04455 | $0.04604 | $0.03940 | $0.03989 | $3,056.63 | $2,158,697 |
| 2018-12-22 | $0.03984 | $0.04358 | $0.03613 | $0.04273 | $1,052.72 | $2,312,653 |
| 2018-12-23 | $0.04276 | $0.05007 | $0.03888 | $0.04981 | $5,950.15 | $2,695,992 |
| 2018-12-24 | $0.04981 | $0.05723 | $0.03887 | $0.05274 | $5,805.89 | $2,854,159 |
| 2018-12-25 | $0.05307 | $0.05307 | $0.03976 | $0.04315 | $264.64 | $2,335,608 |
| 2018-12-26 | $0.04318 | $0.04384 | $0.03354 | $0.03948 | $4,388.21 | $2,136,954 |
| 2018-12-27 | $0.03952 | $0.04045 | $0.03304 | $0.03590 | $2,975.10 | $1,943,191 |
| 2018-12-28 | $0.03596 | $0.03697 | $0.02976 | $0.03623 | $3,838.63 | $1,961,029 |
| 2018-12-29 | $0.03639 | $0.04829 | $0.03576 | $0.04403 | $4,402.87 | $2,383,194 |
| 2018-12-30 | $0.04388 | $0.04408 | $0.03564 | $0.04111 | $2,214.71 | $2,224,793 |
| 2018-12-31 | $0.04117 | $0.04118 | $0.03169 | $0.03685 | $1,945.71 | $1,994,140 |