Blocktrade Token BTT
Xếp hạng #?
10:17:42 23/10/2020
Blocktrade Token (BTT)
Không theo dõi
Lịch sử giá Blocktrade Token (BTT) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.02548 | $0.02656 | $0.02228 | $0.02230 | $322.21 | $1,240,230 |
| 2019-09-02 | $0.02231 | $0.02237 | $0.02061 | $0.02153 | $838.87 | $1,197,826 |
| 2019-09-03 | $0.02153 | $0.02169 | $0.02142 | $0.02168 | $0 | $1,205,958 |
| 2019-09-04 | $0.02168 | $0.02170 | $0.02127 | $0.02134 | $773.14 | $1,189,399 |
| 2019-09-05 | $0.02134 | $0.02137 | $0.02084 | $0.02116 | $0 | $1,179,216 |
| 2019-09-06 | $0.02116 | $0.02657 | $0.02116 | $0.02500 | $92.10 | $1,393,205 |
| 2019-09-07 | $0.02500 | $0.02757 | $0.02493 | $0.02736 | $534.73 | $1,524,383 |
| 2019-09-08 | $0.02736 | $0.02808 | $0.02735 | $0.02773 | $0 | $1,545,148 |
| 2019-09-09 | $0.02773 | $0.02773 | $0.02773 | $0.02773 | $0 | $1,545,148 |
| 2019-09-10 | $0.02773 | $0.02773 | $0.02773 | $0.02773 | $0 | $1,545,148 |
| 2019-09-11 | $0.02773 | $0.02773 | $0.02773 | $0.02773 | $0 | $1,545,148 |
| 2019-09-12 | $0.02773 | $0.02786 | $0.02740 | $0.02772 | $19.42 | $1,544,721 |
| 2019-09-13 | $0.02772 | $0.02780 | $0.02745 | $0.02745 | $0 | $1,529,429 |
| 2019-09-14 | $0.02745 | $0.02745 | $0.02745 | $0.02745 | $0 | $1,529,429 |
| 2019-09-15 | $0.02745 | $0.02745 | $0.02325 | $0.02336 | $584.45 | $1,301,798 |
| 2019-09-16 | $0.02337 | $0.02857 | $0.02336 | $0.02840 | $155.70 | $1,582,258 |
| 2019-09-17 | $0.02840 | $0.03057 | $0.02828 | $0.02982 | $266.65 | $1,661,872 |
| 2019-09-18 | $0.02975 | $0.03098 | $0.02576 | $0.02576 | $84.52 | $1,435,171 |
| 2019-09-19 | $0.02575 | $0.02576 | $0.02100 | $0.02248 | $38.19 | $1,252,545 |
| 2019-09-20 | $0.02241 | $0.02246 | $0.02194 | $0.02196 | $0 | $1,223,503 |
| 2019-09-21 | $0.02196 | $0.02427 | $0.02196 | $0.02395 | $524.75 | $1,334,784 |
| 2019-09-22 | $0.02395 | $0.02401 | $0.02329 | $0.02348 | $0 | $1,308,380 |
| 2019-09-23 | $0.02348 | $0.03031 | $0.02302 | $0.02303 | $1,054.94 | $1,283,483 |
| 2019-09-24 | $0.02303 | $0.02321 | $0.01821 | $0.01881 | $417.57 | $1,047,901 |
| 2019-09-25 | $0.01881 | $0.01954 | $0.01845 | $0.01912 | $34.58 | $1,065,303 |
| 2019-09-26 | $0.01912 | $0.02107 | $0.01641 | $0.01703 | $504.18 | $948,924 |
| 2019-09-27 | $0.01703 | $0.01756 | $0.01650 | $0.01746 | $309.84 | $973,036 |
| 2019-09-28 | $0.01747 | $0.01758 | $0.01477 | $0.01511 | $192.77 | $841,766 |
| 2019-09-29 | $0.01510 | $0.01706 | $0.01480 | $0.01485 | $706.14 | $827,442 |
| 2019-09-30 | $0.01485 | $0.01993 | $0.01455 | $0.01993 | $750.81 | $1,110,395 |