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 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0004496 | $0.0006995 | $0.0004462 | $0.0006958 | $51.58 | $39,970.99 |
| 2019-02-02 | $0.0006950 | $0.0007348 | $0.0004505 | $0.0006725 | $24.89 | $38,636.25 |
| 2019-02-03 | $0.0006727 | $0.0006966 | $0.0006650 | $0.0006911 | $0.4707 | $39,707.77 |
| 2019-02-04 | $0.0006935 | $0.0007255 | $0.0005181 | $0.0007231 | $0.9758 | $41,546.47 |
| 2019-02-05 | $0.0006304 | $0.0006697 | $0.0004367 | $0.0006069 | $1.38 | $34,876.65 |
| 2019-02-06 | $0.0006088 | $0.0007518 | $0.0003473 | $0.0007497 | $27.75 | $43,080.89 |
| 2019-02-07 | $0.0007498 | $0.0007535 | $0.0007462 | $0.0007476 | $1.51 | $42,968.92 |
| 2019-02-08 | $0.0007478 | $0.001035 | $0.0006439 | $0.001027 | $174.12 | $59,053.17 |
| 2019-02-09 | $0.001027 | $0.001029 | $0.0008051 | $0.0008429 | $1.18 | $48,450.94 |
| 2019-02-10 | $0.0008438 | $0.0009935 | $0.0008378 | $0.0008508 | $1.61 | $48,910.54 |
| 2019-02-11 | $0.0008502 | $0.0009909 | $0.0008377 | $0.0009464 | $6.76 | $54,412.51 |
| 2019-02-12 | $0.0009483 | $0.0009483 | $0.0005815 | $0.0009115 | $48.95 | $52,409.53 |
| 2019-02-13 | $0.0009113 | $0.0009499 | $0.0003991 | $0.0005245 | $23.53 | $30,161.71 |
| 2019-02-14 | $0.0005236 | $0.0007601 | $0.0005225 | $0.0007578 | $15.30 | $43,579.62 |
| 2019-02-15 | $0.0007588 | $0.0008042 | $0.0006195 | $0.0007635 | $4.01 | $43,909.41 |
| 2019-02-16 | $0.0007640 | $0.0008007 | $0.0006814 | $0.0007984 | $3.67 | $45,919.20 |
| 2019-02-17 | $0.0007982 | $0.0008024 | $0.0006506 | $0.0007699 | $50.72 | $44,280.82 |
| 2019-02-18 | $0.0007701 | $0.0008352 | $0.0005849 | $0.0007046 | $10.12 | $40,527.70 |
| 2019-02-19 | $0.0007054 | $0.0008032 | $0.0005863 | $0.0006717 | $5.89 | $38,639.17 |
| 2019-02-20 | $0.0006711 | $0.0007930 | $0.0006675 | $0.0007439 | $7.05 | $42,799.01 |
| 2019-02-21 | $0.0007436 | $0.0007863 | $0.0004631 | $0.0007863 | $0.2740 | $45,239.73 |
| 2019-02-22 | $0.0007849 | $0.0008589 | $0.0004367 | $0.0008580 | $29.38 | $49,368.77 |
| 2019-02-23 | $0.0008567 | $0.0008709 | $0.0003832 | $0.0006964 | $1.98 | $40,073.43 |
| 2019-02-24 | $0.0006971 | $0.0007971 | $0.0005559 | $0.0005941 | $1.90 | $34,188.68 |
| 2019-02-25 | $0.0005952 | $0.0006923 | $0.0005328 | $0.0005439 | $123.13 | $31,305.83 |
| 2019-02-26 | $0.0005423 | $0.0007239 | $0.0004513 | $0.0005788 | $0.3211 | $33,315.31 |
| 2019-02-27 | $0.0006702 | $0.0007115 | $0.0005090 | $0.0007068 | $28.51 | $40,686.45 |
| 2019-02-28 | $0.0007077 | $0.0007375 | $0.0005762 | $0.0005779 | $2.90 | $33,267.89 |