Blocktrade Token BTT
Xếp hạng #?
10:17:42 23/10/2020
Blocktrade Token (BTT)
Không theo dõi
Lịch sử giá Blocktrade Token (BTT) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.03041 | $0.03636 | $0.02760 | $0.02761 | $3,534.18 | $1,533,031 |
| 2019-07-02 | $0.02760 | $0.03082 | $0.02566 | $0.02755 | $1,774.39 | $1,529,921 |
| 2019-07-03 | $0.02756 | $0.02868 | $0.02743 | $0.02866 | $755.65 | $1,591,389 |
| 2019-07-04 | $0.02866 | $0.02972 | $0.02659 | $0.02674 | $2,111.15 | $1,484,572 |
| 2019-07-05 | $0.02674 | $0.02763 | $0.02658 | $0.02741 | $0 | $1,522,019 |
| 2019-07-06 | $0.02741 | $0.03132 | $0.02655 | $0.03021 | $3,183.76 | $1,677,174 |
| 2019-07-07 | $0.03021 | $0.03502 | $0.02915 | $0.03071 | $700.88 | $1,705,160 |
| 2019-07-08 | $0.03071 | $0.03237 | $0.03048 | $0.03181 | $1,544.25 | $1,766,472 |
| 2019-07-09 | $0.03183 | $0.03233 | $0.03098 | $0.03132 | $97.55 | $1,739,074 |
| 2019-07-10 | $0.03134 | $0.03373 | $0.02784 | $0.03366 | $215.01 | $1,869,208 |
| 2019-07-11 | $0.03366 | $0.03366 | $0.02669 | $0.02684 | $149.19 | $1,490,371 |
| 2019-07-12 | $0.02687 | $0.02789 | $0.02669 | $0.02709 | $270.91 | $1,504,256 |
| 2019-07-13 | $0.02710 | $0.03350 | $0.02640 | $0.03323 | $2,476.25 | $1,845,371 |
| 2019-07-14 | $0.03322 | $0.03324 | $0.02583 | $0.02813 | $602.61 | $1,561,796 |
| 2019-07-15 | $0.02805 | $0.02879 | $0.02591 | $0.02794 | $0 | $1,551,258 |
| 2019-07-16 | $0.02794 | $0.03068 | $0.02239 | $0.02266 | $4,444.24 | $1,258,052 |
| 2019-07-17 | $0.02260 | $0.02464 | $0.02203 | $0.02464 | $0 | $1,368,129 |
| 2019-07-18 | $0.02464 | $0.02737 | $0.02464 | $0.02707 | $109.01 | $1,503,173 |
| 2019-07-19 | $0.02707 | $0.02711 | $0.02471 | $0.02529 | $252.93 | $1,404,454 |
| 2019-07-20 | $0.02531 | $0.02961 | $0.02516 | $0.02520 | $669.20 | $1,399,336 |
| 2019-07-21 | $0.02520 | $0.02528 | $0.02410 | $0.02434 | $0 | $1,351,611 |
| 2019-07-22 | $0.02434 | $0.03021 | $0.02434 | $0.02959 | $2,174.95 | $1,642,757 |
| 2019-07-23 | $0.02959 | $0.02959 | $0.02382 | $0.02453 | $1,068.92 | $1,362,015 |
| 2019-07-24 | $0.02453 | $0.02484 | $0.02351 | $0.02461 | $244.41 | $1,366,434 |
| 2019-07-25 | $0.02460 | $0.02532 | $0.02396 | $0.02416 | $156.91 | $1,341,637 |
| 2019-07-26 | $0.02416 | $0.02678 | $0.02316 | $0.02362 | $1,021.56 | $1,311,402 |
| 2019-07-27 | $0.02362 | $0.02403 | $0.02100 | $0.02113 | $557.91 | $1,173,507 |
| 2019-07-28 | $0.02113 | $0.02351 | $0.02109 | $0.02342 | $609.76 | $1,300,223 |
| 2019-07-29 | $0.02341 | $0.02346 | $0.02035 | $0.02037 | $90.35 | $1,131,166 |
| 2019-07-30 | $0.02037 | $0.02290 | $0.01995 | $0.02256 | $74.59 | $1,252,720 |
| 2019-07-31 | $0.02257 | $0.02289 | $0.02076 | $0.02107 | $209.81 | $1,170,072 |