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 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0007319 | $0.0007875 | $0.0005390 | $0.0005923 | $44.87 | $62,244.26 |
| 2018-12-02 | $0.0005922 | $0.0008318 | $0.0003456 | $0.0008216 | $207.77 | $86,348.19 |
| 2018-12-03 | $0.0008268 | $0.0008268 | $0.0004762 | $0.0004768 | $95.60 | $50,113.73 |
| 2018-12-04 | $0.0004765 | $0.0007385 | $0.0003838 | $0.0006718 | $171.32 | $70,618.68 |
| 2018-12-05 | $0.0006719 | $0.0007093 | $0.0005921 | $0.0006098 | $52.17 | $64,112.62 |
| 2018-12-06 | $0.0006096 | $0.0006929 | $0.0005100 | $0.0005100 | $33.04 | $53,630.22 |
| 2018-12-07 | $0.0005092 | $0.0005817 | $0.0003014 | $0.0003746 | $21.96 | $39,389.23 |
| 2018-12-08 | $0.0003743 | $0.0006197 | $0.0003741 | $0.0005571 | $79.91 | $58,586.64 |
| 2018-12-09 | $0.0005555 | $0.0006184 | $0.0002117 | $0.0006124 | $7.95 | $64,410.69 |
| 2018-12-10 | $0.0006116 | $0.0006181 | $0.0004786 | $0.0005430 | $35.80 | $57,115.96 |
| 2018-12-11 | $0.0005424 | $0.0005561 | $0.0003138 | $0.0003204 | $48.44 | $33,705.91 |
| 2018-12-12 | $0.0003200 | $0.0005586 | $0.0003191 | $0.0004754 | $51.40 | $50,018.78 |
| 2018-12-13 | $0.0004756 | $0.0005797 | $0.0004217 | $0.0005611 | $55.46 | $59,047.48 |
| 2018-12-14 | $0.0005608 | $0.0005640 | $0.0003136 | $0.0004882 | $42.73 | $51,377.53 |
| 2018-12-15 | $0.0004882 | $0.0004923 | $0.0001920 | $0.0002949 | $70.93 | $31,034.95 |
| 2018-12-16 | $0.0002934 | $0.0005674 | $0.0002160 | $0.0004229 | $137.01 | $44,513.49 |
| 2018-12-17 | $0.0004233 | $0.0005973 | $0.0004219 | $0.0004635 | $84.37 | $48,793.00 |
| 2018-12-18 | $0.0004636 | $0.0006005 | $0.0004262 | $0.0006005 | $66.78 | $63,219.67 |
| 2018-12-19 | $0.0006023 | $0.0006060 | $0.0002634 | $0.0003408 | $60.38 | $35,883.05 |
| 2018-12-20 | $0.0003181 | $0.0007543 | $0.0003173 | $0.0003499 | $59.01 | $36,844.81 |
| 2018-12-21 | $0.0003488 | $0.0006406 | $0.0002713 | $0.0005876 | $28.54 | $61,883.58 |
| 2018-12-22 | $0.0005883 | $0.001608 | $0.0005881 | $0.001551 | $55.35 | $163,340 |
| 2018-12-23 | $0.001554 | $0.001598 | $0.0006142 | $0.0007528 | $44.20 | $79,297.72 |
| 2018-12-24 | $0.0007531 | $0.0009381 | $0.0006518 | $0.0008092 | $129.53 | $85,255.38 |
| 2018-12-25 | $0.0008109 | $0.0008109 | $0.0005499 | $0.0006029 | $12.41 | $63,525.17 |
| 2018-12-26 | $0.0006028 | $0.0006921 | $0.0004438 | $0.0006921 | $56.29 | $72,925.11 |
| 2018-12-27 | $0.0006916 | $0.0006954 | $0.0005234 | $0.0006061 | $4.02 | $63,877.07 |
| 2018-12-28 | $0.0006067 | $0.0006096 | $0.0002884 | $0.0005443 | $129.36 | $57,366.34 |
| 2018-12-29 | $0.0005451 | $0.0008172 | $0.0005238 | $0.0007166 | $212.59 | $75,540.21 |
| 2018-12-30 | $0.0007146 | $0.0007882 | $0.0006420 | $0.0006932 | $251.46 | $73,074.03 |
| 2018-12-31 | $0.0006902 | $0.0008048 | $0.0004728 | $0.0007671 | $94.28 | $80,875.49 |