Blocktrade Token BTT
Xếp hạng #?
10:17:42 23/10/2020
Blocktrade Token (BTT)
Không theo dõi
Lịch sử giá Blocktrade Token (BTT) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.03139 | $0.03381 | $0.03016 | $0.03064 | $1,006.21 | $1,691,939 |
| 2019-06-02 | $0.03064 | $0.03299 | $0.03015 | $0.03061 | $5,345.26 | $1,690,350 |
| 2019-06-03 | $0.03061 | $0.03228 | $0.02796 | $0.02890 | $1,674.65 | $1,595,977 |
| 2019-06-04 | $0.02890 | $0.03303 | $0.02762 | $0.03153 | $4,258.10 | $1,741,121 |
| 2019-06-05 | $0.03153 | $0.03432 | $0.02634 | $0.02797 | $408.61 | $1,544,604 |
| 2019-06-06 | $0.02797 | $0.03212 | $0.02792 | $0.03014 | $6,071.21 | $1,664,225 |
| 2019-06-07 | $0.03014 | $0.03428 | $0.02879 | $0.02921 | $26,263.43 | $1,612,949 |
| 2019-06-08 | $0.02920 | $0.03371 | $0.02708 | $0.02720 | $30,243.93 | $1,501,978 |
| 2019-06-09 | $0.02719 | $0.03040 | $0.02272 | $0.02769 | $6,257.21 | $1,531,768 |
| 2019-06-10 | $0.02769 | $0.02921 | $0.02297 | $0.02818 | $12,127.18 | $1,559,179 |
| 2019-06-11 | $0.02820 | $0.02935 | $0.02365 | $0.02466 | $5,597.87 | $1,364,218 |
| 2019-06-12 | $0.02465 | $0.02581 | $0.02453 | $0.02564 | $275.77 | $1,418,750 |
| 2019-06-13 | $0.02564 | $0.02576 | $0.02415 | $0.02417 | $753.67 | $1,337,334 |
| 2019-06-14 | $0.02417 | $0.03289 | $0.02343 | $0.02478 | $3,467.46 | $1,370,921 |
| 2019-06-15 | $0.02478 | $0.02618 | $0.02462 | $0.02589 | $3,472.50 | $1,432,107 |
| 2019-06-16 | $0.02589 | $0.02812 | $0.02185 | $0.02462 | $3,506.95 | $1,362,049 |
| 2019-06-17 | $0.02462 | $0.02653 | $0.02383 | $0.02644 | $1,150.67 | $1,462,535 |
| 2019-06-18 | $0.02643 | $0.02682 | $0.01660 | $0.02665 | $1,594.07 | $1,474,426 |
| 2019-06-19 | $0.02665 | $0.02712 | $0.02268 | $0.02700 | $849.05 | $1,493,619 |
| 2019-06-20 | $0.02700 | $0.02707 | $0.02174 | $0.02226 | $1,558.31 | $1,231,331 |
| 2019-06-21 | $0.02224 | $0.02749 | $0.02224 | $0.02709 | $2,314.39 | $1,498,839 |
| 2019-06-22 | $0.02710 | $0.03023 | $0.02667 | $0.02758 | $2,531.98 | $1,525,777 |
| 2019-06-23 | $0.02757 | $0.03121 | $0.02735 | $0.02747 | $1,154.62 | $1,519,600 |
| 2019-06-24 | $0.02747 | $0.02872 | $0.02578 | $0.02612 | $1,907.52 | $1,444,893 |
| 2019-06-25 | $0.02612 | $0.02653 | $0.02529 | $0.02653 | $329.74 | $1,467,597 |
| 2019-06-26 | $0.02653 | $0.03410 | $0.02623 | $0.02988 | $4,366.23 | $1,652,915 |
| 2019-06-27 | $0.02988 | $0.03916 | $0.02558 | $0.03759 | $7,015.91 | $2,079,528 |
| 2019-06-28 | $0.03763 | $0.04047 | $0.03247 | $0.03459 | $634.62 | $1,913,846 |
| 2019-06-29 | $0.03464 | $0.03542 | $0.03280 | $0.03528 | $489.96 | $1,951,739 |
| 2019-06-30 | $0.03522 | $0.03978 | $0.02991 | $0.03041 | $1,608.65 | $1,682,248 |