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 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0007375 | $0.0009148 | $0.0007343 | $0.0009129 | $63.61 | $52,627.42 |
| 2019-04-02 | $0.0009137 | $0.001031 | $0.0008709 | $0.001023 | $2.50 | $58,987.60 |
| 2019-04-03 | $0.001024 | $0.001238 | $0.001023 | $0.001142 | $22.47 | $65,826.80 |
| 2019-04-04 | $0.001142 | $0.001164 | $0.0007447 | $0.001032 | $159.64 | $59,485.78 |
| 2019-04-05 | $0.001032 | $0.001061 | $0.0008465 | $0.001058 | $3.09 | $60,971.14 |
| 2019-04-06 | $0.001058 | $0.001199 | $0.001001 | $0.001162 | $20.19 | $67,014.38 |
| 2019-04-07 | $0.001161 | $0.001187 | $0.0009659 | $0.001039 | $19.60 | $59,877.12 |
| 2019-04-08 | $0.001039 | $0.001063 | $0.0009748 | $0.001056 | $0.5659 | $60,886.80 |
| 2019-04-09 | $0.001056 | $0.001056 | $0.0009272 | $0.0009351 | $14.25 | $53,908.58 |
| 2019-04-10 | $0.0009348 | $0.0009468 | $0.0008886 | $0.0009033 | $15.81 | $52,075.70 |
| 2019-04-11 | $0.0009037 | $0.0009080 | $0.0008498 | $0.0008592 | $15.06 | $49,534.46 |
| 2019-04-12 | $0.0008590 | $0.0009681 | $0.0008398 | $0.0009647 | $16.96 | $55,616.91 |
| 2019-04-13 | $0.0009647 | $0.0009708 | $0.0008100 | $0.0008131 | $39.18 | $46,875.27 |
| 2019-04-14 | $0.0008131 | $0.0009560 | $0.0007942 | $0.0009552 | $50.30 | $55,069.00 |
| 2019-04-15 | $0.0009552 | $0.0009609 | $0.0008006 | $0.0008077 | $39.07 | $46,563.02 |
| 2019-04-16 | $0.0008077 | $0.0009410 | $0.0008053 | $0.0009394 | $0.003980 | $54,154.72 |
| 2019-04-17 | $0.0009387 | $0.0009465 | $0.0008328 | $0.0008891 | $0.07775 | $51,258.88 |
| 2019-04-18 | $0.0008891 | $0.0009024 | $0.0008374 | $0.0008454 | $6.13 | $48,738.25 |
| 2019-04-19 | $0.0008455 | $0.001010 | $0.0008338 | $0.0008458 | $8.50 | $48,761.34 |
| 2019-04-20 | $0.0008458 | $0.0008535 | $0.0007818 | $0.0007883 | $12.49 | $45,447.31 |
| 2019-04-21 | $0.0007886 | $0.0008525 | $0.0007878 | $0.0008463 | $9.79 | $48,788.99 |
| 2019-04-22 | $0.0008459 | $0.0008657 | $0.0008405 | $0.0008601 | $9.94 | $49,585.02 |
| 2019-04-23 | $0.0008603 | $0.001066 | $0.0008581 | $0.0008872 | $9.38 | $51,147.49 |
| 2019-04-24 | $0.0008872 | $0.001044 | $0.0008680 | $0.0008707 | $13.59 | $50,197.00 |
| 2019-04-25 | $0.0008707 | $0.0009924 | $0.0008675 | $0.0009326 | $4.71 | $53,763.71 |
| 2019-04-26 | $0.0009357 | $0.0009671 | $0.0008306 | $0.0008415 | $4.25 | $48,511.00 |
| 2019-04-27 | $0.0008420 | $0.0009541 | $0.0008360 | $0.0009470 | $4.79 | $54,597.21 |
| 2019-04-28 | $0.0009468 | $0.0009516 | $0.0006524 | $0.0006742 | $35.44 | $38,868.52 |
| 2019-04-29 | $0.0006746 | $0.0007940 | $0.0006729 | $0.0007862 | $15.71 | $45,326.91 |
| 2019-04-30 | $0.0007863 | $0.001019 | $0.0007857 | $0.001016 | $20.60 | $58,588.66 |