Blocktrade Token BTT
Xếp hạng #?
10:17:42 23/10/2020
Blocktrade Token (BTT)
Không theo dõi
Lịch sử giá Blocktrade Token (BTT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.02046 | $0.02058 | $0.01883 | $0.01979 | $951.22 | $1,071,264 |
| 2019-02-02 | $0.01977 | $0.02892 | $0.01870 | $0.02890 | $174,496 | $1,563,995 |
| 2019-02-03 | $0.03018 | $0.04298 | $0.02351 | $0.02620 | $15,751.74 | $1,418,254 |
| 2019-02-04 | $0.02622 | $0.02970 | $0.02387 | $0.02952 | $3,104.40 | $1,597,829 |
| 2019-02-05 | $0.02950 | $0.02995 | $0.02563 | $0.02626 | $19,706.03 | $1,421,277 |
| 2019-02-06 | $0.02629 | $0.02880 | $0.02316 | $0.02429 | $612,629 | $1,314,442 |
| 2019-02-07 | $0.02433 | $0.02455 | $0.02177 | $0.02226 | $746,837 | $1,204,536 |
| 2019-02-08 | $0.02235 | $0.02523 | $0.02121 | $0.02328 | $1,857,828 | $1,259,915 |
| 2019-02-09 | $0.02304 | $0.02631 | $0.02060 | $0.02628 | $864,179 | $1,422,139 |
| 2019-02-10 | $0.02627 | $0.02632 | $0.02244 | $0.02247 | $3,620.83 | $1,215,957 |
| 2019-02-11 | $0.02251 | $0.02572 | $0.02079 | $0.02134 | $5,753.89 | $1,154,881 |
| 2019-02-12 | $0.02130 | $0.02264 | $0.01983 | $0.02216 | $1,024,668 | $1,199,152 |
| 2019-02-13 | $0.02233 | $0.02653 | $0.02108 | $0.02251 | $366,568 | $1,218,273 |
| 2019-02-14 | $0.02220 | $0.02487 | $0.02135 | $0.02178 | $33,260.83 | $1,178,603 |
| 2019-02-15 | $0.02177 | $0.02329 | $0.01990 | $0.01995 | $45,807.81 | $1,079,697 |
| 2019-02-16 | $0.01998 | $0.02500 | $0.01997 | $0.02069 | $43,865.89 | $1,131,524 |
| 2019-02-17 | $0.02066 | $0.02195 | $0.02003 | $0.02184 | $16,045.79 | $1,194,270 |
| 2019-02-18 | $0.02173 | $0.02668 | $0.02173 | $0.02644 | $23,756.55 | $1,445,962 |
| 2019-02-19 | $0.02646 | $0.02729 | $0.02468 | $0.02589 | $102,884 | $1,415,819 |
| 2019-02-20 | $0.02561 | $0.02691 | $0.02517 | $0.02691 | $50,524.30 | $1,471,694 |
| 2019-02-21 | $0.02689 | $0.02777 | $0.02594 | $0.02632 | $422,117 | $1,439,539 |
| 2019-02-22 | $0.02640 | $0.02740 | $0.02530 | $0.02716 | $587,857 | $1,485,174 |
| 2019-02-23 | $0.02712 | $0.02877 | $0.02249 | $0.02540 | $111,882 | $1,389,307 |
| 2019-02-24 | $0.02541 | $0.02993 | $0.02351 | $0.02418 | $163,308 | $1,322,546 |
| 2019-02-25 | $0.02402 | $0.02520 | $0.02135 | $0.02490 | $45,814.49 | $1,361,691 |
| 2019-02-26 | $0.02491 | $0.02513 | $0.02167 | $0.02337 | $143,015 | $1,278,168 |
| 2019-02-27 | $0.02337 | $0.02360 | $0.02112 | $0.02255 | $124,827 | $1,233,286 |
| 2019-02-28 | $0.02255 | $0.02425 | $0.02040 | $0.02051 | $282,368 | $1,121,879 |