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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0008997 | $0.001308 | $0.0008997 | $0.001205 | $58.39 | $126,188 |
| 2018-11-02 | $0.001205 | $0.001267 | $0.001144 | $0.001241 | $6.95 | $130,016 |
| 2018-11-03 | $0.001240 | $0.001403 | $0.001041 | $0.001402 | $131.43 | $146,911 |
| 2018-11-04 | $0.001402 | $0.001666 | $0.001085 | $0.001666 | $290.53 | $174,558 |
| 2018-11-05 | $0.001666 | $0.001677 | $0.001207 | $0.001552 | $87.17 | $162,593 |
| 2018-11-06 | $0.001559 | $0.001841 | $0.001505 | $0.001816 | $84.67 | $189,810 |
| 2018-11-07 | $0.001816 | $0.003642 | $0.001439 | $0.003640 | $278.68 | $381,484 |
| 2018-11-08 | $0.003637 | $0.003643 | $0.0008921 | $0.001292 | $638.60 | $135,430 |
| 2018-11-09 | $0.001292 | $0.001671 | $0.001082 | $0.001084 | $54.94 | $113,692 |
| 2018-11-10 | $0.001084 | $0.001814 | $0.001084 | $0.001814 | $457.83 | $190,201 |
| 2018-11-11 | $0.001813 | $0.001996 | $0.0006572 | $0.001155 | $1,383.84 | $121,088 |
| 2018-11-12 | $0.001155 | $0.001224 | $0.0008075 | $0.001082 | $58.60 | $113,453 |
| 2018-11-13 | $0.001077 | $0.001082 | $0.0008245 | $0.0008654 | $17.05 | $90,769.00 |
| 2018-11-14 | $0.0009026 | $0.003022 | $0.0008910 | $0.001403 | $206.67 | $147,193 |
| 2018-11-15 | $0.001412 | $0.001771 | $0.001296 | $0.001472 | $480.32 | $154,418 |
| 2018-11-16 | $0.001472 | $0.001558 | $0.001268 | $0.001362 | $347.32 | $142,866 |
| 2018-11-17 | $0.001365 | $0.001869 | $0.001149 | $0.001370 | $89.32 | $143,785 |
| 2018-11-18 | $0.001375 | $0.001512 | $0.001127 | $0.001183 | $66.32 | $124,140 |
| 2018-11-19 | $0.001183 | $0.001284 | $0.0006779 | $0.0008033 | $434.98 | $84,307.61 |
| 2018-11-20 | $0.0007986 | $0.001040 | $0.0003732 | $0.0005215 | $30.93 | $54,738.47 |
| 2018-11-21 | $0.0005273 | $0.0008696 | $0.0005196 | $0.0007529 | $22.83 | $79,034.41 |
| 2018-11-22 | $0.0007501 | $0.002389 | $0.0005226 | $0.002290 | $97.51 | $240,418 |
| 2018-11-23 | $0.002278 | $0.002299 | $0.0006452 | $0.0006937 | $351.15 | $72,834.96 |
| 2018-11-24 | $0.0006932 | $0.0008891 | $0.0006006 | $0.0008830 | $115.27 | $92,721.64 |
| 2018-11-25 | $0.0008833 | $0.0009075 | $0.0007519 | $0.0007519 | $59.99 | $78,966.59 |
| 2018-11-26 | $0.0007535 | $0.0009468 | $0.0006950 | $0.0007490 | $75.00 | $78,667.21 |
| 2018-11-27 | $0.0007485 | $0.0007589 | $0.0004436 | $0.0005681 | $296.02 | $59,675.43 |
| 2018-11-28 | $0.0005686 | $0.0008317 | $0.0005206 | $0.0008097 | $425.79 | $85,064.11 |
| 2018-11-29 | $0.0008120 | $0.0008134 | $0.0006001 | $0.0006230 | $40.61 | $65,451.83 |
| 2018-11-30 | $0.0006238 | $0.0007946 | $0.0006076 | $0.0007298 | $42.73 | $76,685.10 |