Bitcoin W Spectrum BWS
Xếp hạng #?
23:49:10 18/11/2019
Bitcoin W Spectrum (BWS)
Không theo dõi
Lịch sử giá Bitcoin W Spectrum (BWS) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.001211 | $0.001453 | $0.001037 | $0.001041 | $172.25 | $108,639 |
| 2018-10-02 | $0.001041 | $0.001439 | $0.001025 | $0.001122 | $1,413.35 | $117,115 |
| 2018-10-03 | $0.001121 | $0.001365 | $0.001106 | $0.001158 | $696.99 | $120,939 |
| 2018-10-04 | $0.001160 | $0.001477 | $0.001156 | $0.001203 | $63.68 | $125,645 |
| 2018-10-05 | $0.001206 | $0.001386 | $0.001173 | $0.001382 | $9.31 | $144,322 |
| 2018-10-06 | $0.001385 | $0.001385 | $0.001030 | $0.001339 | $148.29 | $139,858 |
| 2018-10-07 | $0.001344 | $0.001346 | $0.001134 | $0.001246 | $2.74 | $130,134 |
| 2018-10-08 | $0.001251 | $0.001336 | $0.001244 | $0.001321 | $251.01 | $138,051 |
| 2018-10-09 | $0.001326 | $0.001328 | $0.0007864 | $0.001096 | $729.07 | $114,553 |
| 2018-10-10 | $0.001092 | $0.001121 | $0.001063 | $0.001119 | $109.31 | $116,919 |
| 2018-10-11 | $0.001115 | $0.001116 | $0.001015 | $0.001035 | $17.48 | $108,153 |
| 2018-10-12 | $0.001034 | $0.001241 | $0.001012 | $0.001231 | $448.87 | $128,687 |
| 2018-10-13 | $0.001231 | $0.001511 | $0.001215 | $0.001253 | $233.83 | $130,988 |
| 2018-10-14 | $0.001253 | $0.001988 | $0.001193 | $0.001615 | $208.71 | $168,839 |
| 2018-10-15 | $0.001617 | $0.002592 | $0.001295 | $0.002506 | $1,087.19 | $262,014 |
| 2018-10-16 | $0.002515 | $0.002581 | $0.002147 | $0.002150 | $153.86 | $224,836 |
| 2018-10-17 | $0.002158 | $0.002250 | $0.001821 | $0.001898 | $77.94 | $198,450 |
| 2018-10-18 | $0.001905 | $0.001914 | $0.001479 | $0.001490 | $2.10 | $155,820 |
| 2018-10-19 | $0.001490 | $0.002056 | $0.001296 | $0.001790 | $120.49 | $187,222 |
| 2018-10-20 | $0.001790 | $0.001795 | $0.001285 | $0.001294 | $464.52 | $135,381 |
| 2018-10-21 | $0.001294 | $0.001316 | $0.001107 | $0.001311 | $10.37 | $137,120 |
| 2018-10-22 | $0.001310 | $0.002233 | $0.001299 | $0.002000 | $221.77 | $209,301 |
| 2018-10-23 | $0.002000 | $0.002153 | $0.001307 | $0.001669 | $18.72 | $174,653 |
| 2018-10-24 | $0.001661 | $0.001908 | $0.001357 | $0.001659 | $276.29 | $173,639 |
| 2018-10-25 | $0.001660 | $0.001880 | $0.001323 | $0.001323 | $124.80 | $138,489 |
| 2018-10-26 | $0.001321 | $0.001810 | $0.001172 | $0.001808 | $106.39 | $189,227 |
| 2018-10-27 | $0.001801 | $0.001813 | $0.0007704 | $0.001037 | $191.74 | $108,542 |
| 2018-10-28 | $0.001042 | $0.001358 | $0.0009638 | $0.001066 | $19.41 | $111,607 |
| 2018-10-29 | $0.001061 | $0.001479 | $0.0007897 | $0.0007920 | $178.22 | $82,932.90 |
| 2018-10-30 | $0.0007921 | $0.001536 | $0.0007899 | $0.001385 | $194.88 | $145,059 |
| 2018-10-31 | $0.001389 | $0.001674 | $0.0008997 | $0.0008997 | $34.95 | $94,228.07 |