Blocktrade Token BTT
Xếp hạng #?
10:17:42 23/10/2020
Blocktrade Token (BTT)
Không theo dõi
Lịch sử giá Blocktrade Token (BTT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.02050 | $0.02327 | $0.02023 | $0.02284 | $202,411 | $1,249,376 |
| 2019-03-02 | $0.02282 | $0.02312 | $0.02000 | $0.02217 | $339,885 | $1,212,728 |
| 2019-03-03 | $0.02235 | $0.02268 | $0.01951 | $0.02201 | $76,454.68 | $1,203,794 |
| 2019-03-04 | $0.02199 | $0.02199 | $0.01886 | $0.02115 | $41,632.04 | $1,156,981 |
| 2019-03-05 | $0.02121 | $0.02447 | $0.01911 | $0.02437 | $201,516 | $1,332,751 |
| 2019-03-06 | $0.02439 | $0.02512 | $0.02072 | $0.02458 | $121,369 | $1,344,404 |
| 2019-03-07 | $0.02457 | $0.02513 | $0.02052 | $0.02313 | $173,009 | $1,264,975 |
| 2019-03-08 | $0.02317 | $0.02396 | $0.02085 | $0.02286 | $62,252.70 | $1,250,310 |
| 2019-03-09 | $0.02282 | $0.02377 | $0.02174 | $0.02298 | $44,097.78 | $1,256,675 |
| 2019-03-10 | $0.02296 | $0.02309 | $0.02032 | $0.02275 | $29,171.76 | $1,244,484 |
| 2019-03-11 | $0.02273 | $0.02371 | $0.01954 | $0.02212 | $21,543.32 | $1,210,011 |
| 2019-03-12 | $0.02214 | $0.02457 | $0.02135 | $0.02287 | $12,036.13 | $1,250,936 |
| 2019-03-13 | $0.02288 | $0.02328 | $0.02036 | $0.02104 | $1,215.49 | $1,162,008 |
| 2019-03-14 | $0.02102 | $0.02399 | $0.02031 | $0.02059 | $1,684.17 | $1,137,654 |
| 2019-03-15 | $0.02057 | $0.02167 | $0.02057 | $0.02165 | $1,291.16 | $1,195,953 |
| 2019-03-16 | $0.02167 | $0.02692 | $0.02167 | $0.02296 | $1,311.24 | $1,268,339 |
| 2019-03-17 | $0.02294 | $0.02416 | $0.02114 | $0.02114 | $3,762.09 | $1,167,889 |
| 2019-03-18 | $0.02116 | $0.02252 | $0.02047 | $0.02226 | $1,518.03 | $1,229,274 |
| 2019-03-19 | $0.02225 | $0.02273 | $0.01886 | $0.02264 | $2,215.95 | $1,250,073 |
| 2019-03-20 | $0.02264 | $0.02266 | $0.01739 | $0.02177 | $398.39 | $1,202,260 |
| 2019-03-21 | $0.02177 | $0.02192 | $0.01683 | $0.01984 | $36,428.37 | $1,095,774 |
| 2019-03-22 | $0.01982 | $0.02174 | $0.01711 | $0.01731 | $208,985 | $955,820 |
| 2019-03-23 | $0.01729 | $0.02151 | $0.01727 | $0.01931 | $238,790 | $1,066,577 |
| 2019-03-24 | $0.01932 | $0.02170 | $0.01752 | $0.01922 | $441,282 | $1,061,446 |
| 2019-03-25 | $0.01922 | $0.02149 | $0.01728 | $0.01874 | $293,067 | $1,034,658 |
| 2019-03-26 | $0.01862 | $0.02049 | $0.01697 | $0.02017 | $263,040 | $1,113,903 |
| 2019-03-27 | $0.02018 | $0.02040 | $0.01575 | $0.01702 | $81,769.43 | $940,003 |
| 2019-03-28 | $0.01701 | $0.02081 | $0.01683 | $0.02061 | $134,381 | $1,137,922 |
| 2019-03-29 | $0.02061 | $0.02090 | $0.01849 | $0.01917 | $475,013 | $1,058,905 |
| 2019-03-30 | $0.01911 | $0.02358 | $0.01837 | $0.02126 | $529.45 | $1,174,130 |
| 2019-03-31 | $0.02126 | $0.02205 | $0.01798 | $0.01876 | $1,785.56 | $1,035,888 |