Blocktrade Token BTT
Xếp hạng #?
10:17:42 23/10/2020
Blocktrade Token (BTT)
Không theo dõi
Lịch sử giá Blocktrade Token (BTT) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.02085 | $0.02109 | $0.01600 | $0.01705 | $1,070.94 | $941,342 |
| 2019-05-02 | $0.01704 | $0.02028 | $0.01699 | $0.01842 | $110.40 | $1,017,350 |
| 2019-05-03 | $0.01842 | $0.02180 | $0.01727 | $0.02158 | $3,097.82 | $1,191,831 |
| 2019-05-04 | $0.02157 | $0.02191 | $0.01697 | $0.01699 | $5,029.62 | $938,241 |
| 2019-05-05 | $0.01699 | $0.02019 | $0.01650 | $0.01650 | $213.18 | $911,005 |
| 2019-05-06 | $0.01651 | $0.02032 | $0.01622 | $0.01895 | $1,402.58 | $1,046,696 |
| 2019-05-07 | $0.01895 | $0.02028 | $0.01727 | $0.01961 | $591.25 | $1,082,852 |
| 2019-05-08 | $0.01958 | $0.01981 | $0.01917 | $0.01966 | $0 | $1,085,626 |
| 2019-05-09 | $0.01966 | $0.02084 | $0.01850 | $0.01881 | $280.30 | $1,038,816 |
| 2019-05-10 | $0.01880 | $0.02107 | $0.01865 | $0.02077 | $570.36 | $1,147,156 |
| 2019-05-11 | $0.02077 | $0.02369 | $0.01894 | $0.02262 | $2,886.91 | $1,248,938 |
| 2019-05-12 | $0.02262 | $0.02281 | $0.01520 | $0.02016 | $4,921.88 | $1,113,093 |
| 2019-05-13 | $0.02016 | $0.03043 | $0.01992 | $0.02363 | $5,842.12 | $1,304,732 |
| 2019-05-14 | $0.02364 | $0.03073 | $0.02354 | $0.02526 | $1,502.34 | $1,394,873 |
| 2019-05-15 | $0.02527 | $0.03218 | $0.02294 | $0.03214 | $5,026.43 | $1,775,126 |
| 2019-05-16 | $0.03213 | $0.03467 | $0.02764 | $0.03334 | $7,237.29 | $1,840,927 |
| 2019-05-17 | $0.03332 | $0.03372 | $0.02263 | $0.02981 | $4,045.86 | $1,645,976 |
| 2019-05-18 | $0.02981 | $0.03174 | $0.02341 | $0.02869 | $871.31 | $1,584,115 |
| 2019-05-19 | $0.02864 | $0.03144 | $0.02525 | $0.02834 | $385.45 | $1,565,026 |
| 2019-05-20 | $0.02834 | $0.03060 | $0.02358 | $0.03019 | $2,415.48 | $1,667,196 |
| 2019-05-21 | $0.03019 | $0.03263 | $0.02469 | $0.03066 | $8,989.29 | $1,692,973 |
| 2019-05-22 | $0.03066 | $0.03648 | $0.03021 | $0.03517 | $31,582.39 | $1,942,288 |
| 2019-05-23 | $0.03517 | $0.03524 | $0.02802 | $0.02828 | $170.58 | $1,561,636 |
| 2019-05-24 | $0.02826 | $0.03480 | $0.02563 | $0.03388 | $126,816 | $1,870,926 |
| 2019-05-25 | $0.03388 | $0.03651 | $0.03113 | $0.03561 | $101,626 | $1,966,588 |
| 2019-05-26 | $0.03563 | $0.03627 | $0.03075 | $0.03614 | $916.98 | $1,995,992 |
| 2019-05-27 | $0.03612 | $0.03667 | $0.02692 | $0.02959 | $120,194 | $1,634,335 |
| 2019-05-28 | $0.02927 | $0.03227 | $0.02762 | $0.03208 | $203,656 | $1,771,504 |
| 2019-05-29 | $0.03207 | $0.03207 | $0.02560 | $0.02638 | $96,101.61 | $1,457,040 |
| 2019-05-30 | $0.02638 | $0.04033 | $0.02366 | $0.02424 | $85,768.75 | $1,338,432 |
| 2019-05-31 | $0.02424 | $0.03412 | $0.02359 | $0.03139 | $1,804.64 | $1,733,311 |