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 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.001027 | $0.001028 | $0.0007618 | $0.0007697 | $830.66 | $44,374.83 |
| 2019-06-02 | $0.0007697 | $0.0007916 | $0.0007692 | $0.0007857 | $847.86 | $45,293.68 |
| 2019-06-03 | $0.0007857 | $0.0007857 | $0.0007320 | $0.0007355 | $793.78 | $42,404.52 |
| 2019-06-04 | $0.0007347 | $0.0007347 | $0.0006750 | $0.0006916 | $746.48 | $39,873.46 |
| 2019-06-05 | $0.0006916 | $0.0008681 | $0.0006913 | $0.0007011 | $757.34 | $40,416.33 |
| 2019-06-06 | $0.0007011 | $0.0007137 | $0.0006765 | $0.0007022 | $758.59 | $40,483.27 |
| 2019-06-07 | $0.0007023 | $0.0007313 | $0.0006989 | $0.0007211 | $778.99 | $41,572.00 |
| 2019-06-08 | $0.0007210 | $0.0007258 | $0.0007024 | $0.0007130 | $771.84 | $41,104.22 |
| 2019-06-09 | $0.0007131 | $0.0007164 | $0.0006787 | $0.0006898 | $762.06 | $39,766.90 |
| 2019-06-10 | $0.0006881 | $0.0007181 | $0.0006127 | $0.0007180 | $168.37 | $41,395.95 |
| 2019-06-11 | $0.0007188 | $0.0007213 | $0.0006972 | $0.0007109 | $166.34 | $40,981.22 |
| 2019-06-12 | $0.0007123 | $0.001067 | $0.0006473 | $0.0009749 | $243.81 | $56,201.52 |
| 2019-06-13 | $0.0009755 | $0.0009810 | $0.0008937 | $0.0009042 | $395.43 | $52,126.25 |
| 2019-06-14 | $0.0009048 | $0.0009579 | $0.0008985 | $0.0009542 | $418.08 | $55,008.60 |
| 2019-06-15 | $0.0009546 | $0.0009735 | $0.0009469 | $0.0009709 | $426.65 | $55,975.25 |
| 2019-06-16 | $0.0009709 | $0.001024 | $0.0007176 | $0.0007182 | $308.41 | $41,404.16 |
| 2019-06-17 | $0.0007182 | $0.001117 | $0.0006441 | $0.0006532 | $265.52 | $37,657.51 |
| 2019-06-18 | $0.0006529 | $0.001012 | $0.0003601 | $0.0009968 | $430.25 | $57,469.00 |
| 2019-06-19 | $0.0009975 | $0.001021 | $0.0009966 | $0.001020 | $437.94 | $58,792.30 |
| 2019-06-20 | $0.001020 | $0.001026 | $0.0004637 | $0.0005707 | $245.24 | $32,902.82 |
| 2019-06-21 | $0.0005711 | $0.001013 | $0.0005711 | $0.001013 | $450.54 | $58,406.05 |
| 2019-06-22 | $0.001016 | $0.001115 | $0.0006253 | $0.0007489 | $382.10 | $43,174.45 |
| 2019-06-23 | $0.0007490 | $0.0007619 | $0.0005310 | $0.0005423 | $298.82 | $31,264.39 |
| 2019-06-24 | $0.0005423 | $0.0007721 | $0.0005302 | $0.0007707 | $424.74 | $44,432.95 |
| 2019-06-25 | $0.0007706 | $0.0008003 | $0.0005678 | $0.0005895 | $322.17 | $33,984.49 |
| 2019-06-26 | $0.0005895 | $0.0008256 | $0.0005872 | $0.0006497 | $369.58 | $37,455.24 |
| 2019-06-27 | $0.0006497 | $0.0006650 | $0.0005218 | $0.0005571 | $316.90 | $32,115.70 |
| 2019-06-28 | $0.0005580 | $0.0007451 | $0.0005425 | $0.0007432 | $424.41 | $42,843.27 |
| 2019-06-29 | $0.0007437 | $0.0007437 | $0.0005792 | $0.0005966 | $340.82 | $34,397.22 |
| 2019-06-30 | $0.0005962 | $0.0007167 | $0.0005376 | $0.0005376 | $311.23 | $30,995.34 |