Blocktrade Token BTT
Xếp hạng #?
10:17:42 23/10/2020
Blocktrade Token (BTT)
Không theo dõi
Lịch sử giá Blocktrade Token (BTT) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01875 | $0.02064 | $0.01762 | $0.01977 | $3,058.05 | $1,091,545 |
| 2019-04-02 | $0.01977 | $0.02169 | $0.01921 | $0.02104 | $890.42 | $1,162,150 |
| 2019-04-03 | $0.02105 | $0.02295 | $0.01842 | $0.01888 | $2,784.90 | $1,042,813 |
| 2019-04-04 | $0.01891 | $0.02303 | $0.01878 | $0.01983 | $2,163.04 | $1,095,269 |
| 2019-04-05 | $0.01983 | $0.02259 | $0.01976 | $0.02201 | $1,078.23 | $1,215,422 |
| 2019-04-06 | $0.02201 | $0.02659 | $0.02092 | $0.02323 | $4,783.02 | $1,282,629 |
| 2019-04-07 | $0.02323 | $0.02721 | $0.02170 | $0.02186 | $8,454.82 | $1,207,430 |
| 2019-04-08 | $0.02190 | $0.02507 | $0.02146 | $0.02277 | $1,866.14 | $1,257,369 |
| 2019-04-09 | $0.02277 | $0.02338 | $0.02045 | $0.02337 | $1,152.25 | $1,290,717 |
| 2019-04-10 | $0.02337 | $0.02538 | $0.02255 | $0.02480 | $3,403.85 | $1,369,562 |
| 2019-04-11 | $0.02482 | $0.02743 | $0.02139 | $0.02139 | $3,670.70 | $1,181,053 |
| 2019-04-12 | $0.02136 | $0.02269 | $0.01939 | $0.02256 | $2,349.71 | $1,245,822 |
| 2019-04-13 | $0.02254 | $0.02551 | $0.02137 | $0.02157 | $1,906.65 | $1,191,352 |
| 2019-04-14 | $0.02157 | $0.02544 | $0.02066 | $0.02354 | $7,274.91 | $1,300,184 |
| 2019-04-15 | $0.02354 | $0.02368 | $0.01981 | $0.02211 | $1,039.23 | $1,220,960 |
| 2019-04-16 | $0.02211 | $0.02226 | $0.01990 | $0.02012 | $1,079.74 | $1,111,229 |
| 2019-04-17 | $0.02012 | $0.02161 | $0.01477 | $0.01879 | $6,532.25 | $1,037,875 |
| 2019-04-18 | $0.01879 | $0.02210 | $0.01688 | $0.01831 | $1,447.03 | $1,011,370 |
| 2019-04-19 | $0.01832 | $0.01940 | $0.01798 | $0.01912 | $849.02 | $1,056,077 |
| 2019-04-20 | $0.01912 | $0.02354 | $0.01819 | $0.01960 | $6,075.01 | $1,082,419 |
| 2019-04-21 | $0.01960 | $0.02110 | $0.01904 | $0.02075 | $1,986.80 | $1,145,748 |
| 2019-04-22 | $0.02074 | $0.02329 | $0.02058 | $0.02314 | $1,632.41 | $1,277,924 |
| 2019-04-23 | $0.02314 | $0.02441 | $0.02296 | $0.02378 | $425.07 | $1,313,085 |
| 2019-04-24 | $0.02378 | $0.02379 | $0.01892 | $0.01908 | $750.06 | $1,053,785 |
| 2019-04-25 | $0.01908 | $0.01970 | $0.01565 | $0.01566 | $1,505.99 | $864,808 |
| 2019-04-26 | $0.01566 | $0.01914 | $0.01543 | $0.01913 | $1,217.12 | $1,056,541 |
| 2019-04-27 | $0.01914 | $0.01957 | $0.01861 | $0.01925 | $3,890.40 | $1,063,085 |
| 2019-04-28 | $0.01925 | $0.02107 | $0.01875 | $0.02031 | $1,467.63 | $1,121,655 |
| 2019-04-29 | $0.02031 | $0.02107 | $0.01892 | $0.01992 | $205.78 | $1,099,918 |
| 2019-04-30 | $0.01993 | $0.02088 | $0.01649 | $0.02084 | $163.45 | $1,150,639 |