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 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0007686 | $0.0008690 | $0.0007673 | $0.0007917 | $62.12 | $83,481.72 |
| 2019-01-02 | $0.0007568 | $0.0008738 | $0.0004694 | $0.0004956 | $150.51 | $52,264.86 |
| 2019-01-03 | $0.0004957 | $0.0008646 | $0.0004612 | $0.0008318 | $210.38 | $87,724.39 |
| 2019-01-04 | $0.0008325 | $0.0009599 | $0.0008167 | $0.0008733 | $77.56 | $92,108.08 |
| 2019-01-05 | $0.0008710 | $0.0009295 | $0.0005304 | $0.0008776 | $117.56 | $92,580.54 |
| 2019-01-06 | $0.0008776 | $0.001513 | $0.0008776 | $0.0009607 | $353.58 | $101,349 |
| 2019-01-07 | $0.0009609 | $0.002899 | $0.0009308 | $0.0009429 | $1,066.04 | $99,469.29 |
| 2019-01-08 | $0.0009443 | $0.001013 | $0.0005284 | $0.0009726 | $149.98 | $102,608 |
| 2019-01-09 | $0.0009744 | $0.001087 | $0.0006746 | $0.0008237 | $25.11 | $86,890.94 |
| 2019-01-10 | $0.0008243 | $0.001235 | $0.0004867 | $0.0006460 | $2,235.61 | $37,047.90 |
| 2019-01-11 | $0.0006447 | $0.0009142 | $0.0004338 | $0.0004466 | $46.30 | $25,609.53 |
| 2019-01-12 | $0.0004462 | $0.001126 | $0.0004427 | $0.001113 | $27.52 | $63,802.63 |
| 2019-01-13 | $0.001112 | $0.001118 | $0.0004041 | $0.0004053 | $3.15 | $23,241.75 |
| 2019-01-14 | $0.0004055 | $0.001044 | $0.0004047 | $0.0006151 | $150.00 | $35,273.26 |
| 2019-01-15 | $0.0006149 | $0.0009824 | $0.0005890 | $0.0006238 | $15.57 | $35,769.53 |
| 2019-01-16 | $0.0006235 | $0.0009093 | $0.0006224 | $0.0008188 | $5.85 | $46,951.80 |
| 2019-01-17 | $0.0008193 | $0.0009297 | $0.0006522 | $0.0006938 | $11.77 | $39,811.01 |
| 2019-01-18 | $0.0006911 | $0.0009103 | $0.0005834 | $0.0008760 | $34.71 | $50,268.90 |
| 2019-01-19 | $0.0008762 | $0.0009170 | $0.0007079 | $0.0007413 | $17.18 | $42,543.07 |
| 2019-01-20 | $0.0007368 | $0.0007711 | $0.0005702 | $0.0007686 | $2.78 | $44,112.08 |
| 2019-01-21 | $0.0007695 | $0.0007701 | $0.0004849 | $0.0005830 | $12.61 | $33,463.00 |
| 2019-01-22 | $0.0005834 | $0.0007340 | $0.0004906 | $0.0006011 | $23.91 | $34,501.36 |
| 2019-01-23 | $0.0006011 | $0.0007764 | $0.0005547 | $0.0005942 | $11.52 | $34,108.43 |
| 2019-01-24 | $0.0005941 | $0.0006595 | $0.0005458 | $0.0006543 | $35.09 | $37,560.53 |
| 2019-01-25 | $0.0006557 | $0.0007172 | $0.0005453 | $0.0005887 | $13.90 | $33,796.24 |
| 2019-01-26 | $0.0005886 | $0.0007972 | $0.0005820 | $0.0006591 | $6.78 | $37,843.01 |
| 2019-01-27 | $0.0006595 | $0.0007522 | $0.0005081 | $0.0005081 | $3.73 | $29,174.50 |
| 2019-01-28 | $0.0005085 | $0.0005465 | $0.0004656 | $0.0005406 | $0.7346 | $31,042.43 |
| 2019-01-29 | $0.0005409 | $0.0007604 | $0.0003873 | $0.0004562 | $52.29 | $26,197.73 |
| 2019-01-30 | $0.0004565 | $0.0007308 | $0.0004497 | $0.0007237 | $0.1035 | $41,565.13 |
| 2019-01-31 | $0.0007235 | $0.0007288 | $0.0004480 | $0.0004491 | $0.2247 | $25,794.08 |