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 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001016 | $0.001030 | $0.0008018 | $0.0008099 | $4.39 | $46,693.89 |
| 2019-05-02 | $0.0008102 | $0.0009380 | $0.0008081 | $0.0008258 | $11.17 | $47,608.61 |
| 2019-05-03 | $0.0008257 | $0.001177 | $0.0008229 | $0.001096 | $15.51 | $63,213.94 |
| 2019-05-04 | $0.001096 | $0.001121 | $0.001071 | $0.001108 | $19.64 | $63,901.43 |
| 2019-05-05 | $0.001108 | $0.001109 | $0.0008531 | $0.0008676 | $16.61 | $50,015.92 |
| 2019-05-06 | $0.0008671 | $0.0008706 | $0.0008467 | $0.0008613 | $17.17 | $49,656.22 |
| 2019-05-07 | $0.0008611 | $0.0009004 | $0.0008170 | $0.0008175 | $28.87 | $47,131.73 |
| 2019-05-08 | $0.0008167 | $0.0008995 | $0.0008098 | $0.0008967 | $27.30 | $51,694.04 |
| 2019-05-09 | $0.0008966 | $0.0009274 | $0.0008966 | $0.0009255 | $28.18 | $53,355.18 |
| 2019-05-10 | $0.0009251 | $0.0009530 | $0.0008781 | $0.0008916 | $41.49 | $51,400.52 |
| 2019-05-11 | $0.0008931 | $0.0009632 | $0.0008566 | $0.0009153 | $58.20 | $52,768.61 |
| 2019-05-12 | $0.0009160 | $0.001185 | $0.0008876 | $0.001046 | $62.45 | $60,274.26 |
| 2019-05-13 | $0.001046 | $0.001183 | $0.0009995 | $0.001015 | $60.64 | $58,531.52 |
| 2019-05-14 | $0.001016 | $0.001078 | $0.0009971 | $0.001038 | $0.005239 | $59,819.07 |
| 2019-05-15 | $0.001037 | $0.001211 | $0.0009603 | $0.0009825 | $24.11 | $56,642.27 |
| 2019-05-16 | $0.0009816 | $0.001124 | $0.0007877 | $0.001103 | $81.67 | $63,605.79 |
| 2019-05-17 | $0.001102 | $0.001109 | $0.0007718 | $0.0008052 | $59.61 | $46,417.55 |
| 2019-05-18 | $0.0008052 | $0.001041 | $0.0008004 | $0.001014 | $79.51 | $58,466.34 |
| 2019-05-19 | $0.001014 | $0.001271 | $0.0008644 | $0.0008741 | $86.65 | $50,390.70 |
| 2019-05-20 | $0.0008741 | $0.001050 | $0.0008741 | $0.001036 | $157.42 | $59,723.88 |
| 2019-05-21 | $0.001035 | $0.001195 | $0.0004696 | $0.0006359 | $96.52 | $36,659.56 |
| 2019-05-22 | $0.0006359 | $0.0007959 | $0.0006345 | $0.0007654 | $76.94 | $44,123.86 |
| 2019-05-23 | $0.0007654 | $0.0007937 | $0.0007515 | $0.0007874 | $81.52 | $45,394.13 |
| 2019-05-24 | $0.0007877 | $0.001058 | $0.0007801 | $0.0007988 | $91.20 | $46,052.46 |
| 2019-05-25 | $0.0007988 | $0.0008116 | $0.0007214 | $0.0007251 | $108.15 | $41,800.89 |
| 2019-05-26 | $0.0007242 | $0.001304 | $0.0007167 | $0.001302 | $1,464.00 | $75,057.75 |
| 2019-05-27 | $0.001303 | $0.001330 | $0.0008676 | $0.001144 | $1,286.83 | $65,971.26 |
| 2019-05-28 | $0.001144 | $0.001144 | $0.001119 | $0.001134 | $1,216.44 | $65,397.62 |
| 2019-05-29 | $0.001134 | $0.001134 | $0.0008631 | $0.0008661 | $928.75 | $49,930.67 |
| 2019-05-30 | $0.0008661 | $0.0009620 | $0.0007324 | $0.0007455 | $803.35 | $42,979.26 |
| 2019-05-31 | $0.0007455 | $0.001028 | $0.0007325 | $0.001027 | $1,106.59 | $59,202.06 |