Blocktrade Token BTT
Xếp hạng #?
10:17:42 23/10/2020
Blocktrade Token (BTT)
Không theo dõi
Lịch sử giá Blocktrade Token (BTT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.03686 | $0.03687 | $0.02908 | $0.03189 | $7,247.66 | $1,726,165 |
| 2019-01-02 | $0.03205 | $0.03770 | $0.03200 | $0.03386 | $3,381.41 | $1,832,338 |
| 2019-01-03 | $0.03382 | $0.03479 | $0.02882 | $0.03479 | $5,805.22 | $1,883,010 |
| 2019-01-04 | $0.03480 | $0.03854 | $0.03244 | $0.03631 | $2,105.17 | $1,965,373 |
| 2019-01-05 | $0.03624 | $0.06684 | $0.03624 | $0.04804 | $5,029.87 | $2,599,973 |
| 2019-01-06 | $0.04803 | $0.04825 | $0.03023 | $0.03629 | $2,551.16 | $1,963,835 |
| 2019-01-07 | $0.03631 | $0.03833 | $0.02756 | $0.02896 | $3,875.13 | $1,567,450 |
| 2019-01-08 | $0.02896 | $0.03274 | $0.02800 | $0.03019 | $3,523.21 | $1,633,978 |
| 2019-01-09 | $0.03020 | $0.03360 | $0.02651 | $0.03342 | $1,528.68 | $1,808,642 |
| 2019-01-10 | $0.03343 | $0.03391 | $0.02425 | $0.02754 | $1,964.84 | $1,490,627 |
| 2019-01-11 | $0.02748 | $0.03289 | $0.02378 | $0.03289 | $2,478.38 | $1,779,843 |
| 2019-01-12 | $0.03291 | $0.03313 | $0.02727 | $0.03078 | $1,831.85 | $1,665,757 |
| 2019-01-13 | $0.03078 | $0.03252 | $0.02600 | $0.02888 | $704.18 | $1,563,075 |
| 2019-01-14 | $0.02890 | $0.02953 | $0.02563 | $0.02880 | $643.74 | $1,558,465 |
| 2019-01-15 | $0.02880 | $0.03117 | $0.02557 | $0.02896 | $25,565.26 | $1,567,180 |
| 2019-01-16 | $0.02892 | $0.02990 | $0.02423 | $0.02763 | $9,085.12 | $1,495,181 |
| 2019-01-17 | $0.02760 | $0.02764 | $0.02294 | $0.02745 | $10,288.51 | $1,485,558 |
| 2019-01-18 | $0.02744 | $0.02751 | $0.01992 | $0.02307 | $4,324.46 | $1,248,417 |
| 2019-01-19 | $0.02317 | $0.02503 | $0.02192 | $0.02410 | $1,168.63 | $1,304,254 |
| 2019-01-20 | $0.02408 | $0.02418 | $0.01924 | $0.02051 | $3,073.91 | $1,110,075 |
| 2019-01-21 | $0.02050 | $0.02232 | $0.02002 | $0.02050 | $866.44 | $1,109,473 |
| 2019-01-22 | $0.02048 | $0.02227 | $0.01956 | $0.02181 | $3,970.60 | $1,180,319 |
| 2019-01-23 | $0.02182 | $0.02374 | $0.02182 | $0.02235 | $13,315.32 | $1,209,363 |
| 2019-01-24 | $0.02236 | $0.02238 | $0.02073 | $0.02195 | $2,518.21 | $1,187,780 |
| 2019-01-25 | $0.02198 | $0.02202 | $0.01939 | $0.02016 | $45,007.84 | $1,090,846 |
| 2019-01-26 | $0.02016 | $0.02040 | $0.01543 | $0.01967 | $68,018.64 | $1,064,596 |
| 2019-01-27 | $0.01967 | $0.01980 | $0.01694 | $0.01694 | $1,878.07 | $916,985 |
| 2019-01-28 | $0.01693 | $0.01746 | $0.01531 | $0.01686 | $211,916 | $912,667 |
| 2019-01-29 | $0.01688 | $0.01884 | $0.01419 | $0.01713 | $7,076.52 | $927,159 |
| 2019-01-30 | $0.01710 | $0.02037 | $0.01695 | $0.02015 | $118,788 | $1,090,593 |
| 2019-01-31 | $0.02015 | $0.02137 | $0.01552 | $0.02044 | $275,440 | $1,106,339 |