Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.0008628 | $0.0008747 | $0.0008378 | $0.0008496 | $25.49 | $260,820 |
| 2020-10-02 | $0.0008496 | $0.0008526 | $0.0008333 | $0.0008461 | $81.44 | $259,752 |
| 2020-10-03 | $0.0008461 | $0.0008479 | $0.0008409 | $0.0008440 | $22.15 | $259,097 |
| 2020-10-04 | $0.0008440 | $0.0008549 | $0.0008428 | $0.0008535 | $68.27 | $262,022 |
| 2020-10-05 | $0.0008536 | $0.0008635 | $0.0008508 | $0.0008635 | $11.87 | $265,084 |
| 2020-10-06 | $0.0008635 | $0.0008638 | $0.0008423 | $0.0008484 | $125.13 | $260,449 |
| 2020-10-07 | $0.0008484 | $0.0008544 | $0.0008450 | $0.0008535 | $23.47 | $262,037 |
| 2020-10-08 | $0.0008535 | $0.0008757 | $0.0008450 | $0.0008733 | $127.71 | $268,093 |
| 2020-10-09 | $0.0008733 | $0.0008882 | $0.0008678 | $0.0008852 | $23.24 | $271,749 |
| 2020-10-10 | $0.0008852 | $0.0009154 | $0.0008846 | $0.0009037 | $217.26 | $277,445 |
| 2020-10-11 | $0.0009037 | $0.0009143 | $0.0009031 | $0.0009107 | $13.49 | $279,602 |
| 2020-10-12 | $0.0009107 | $0.0009359 | $0.0008993 | $0.0009244 | $91.18 | $283,806 |
| 2020-10-13 | $0.0009244 | $0.0009244 | $0.0009057 | $0.0009141 | $18.05 | $280,626 |
| 2020-10-14 | $0.0009141 | $0.0009232 | $0.0009046 | $0.0009144 | $143.75 | $280,716 |
| 2020-10-15 | $0.0009144 | $0.0009172 | $0.0007999 | $0.0008047 | $15.30 | $247,036 |
| 2020-10-16 | $0.0008047 | $0.0008078 | $0.0006774 | $0.0007926 | $16.44 | $243,318 |
| 2020-10-17 | $0.0007926 | $0.0007970 | $0.0006788 | $0.0006815 | $95.74 | $209,221 |
| 2020-10-18 | $0.0006815 | $0.0006890 | $0.0006809 | $0.0006890 | $23.06 | $211,528 |
| 2020-10-19 | $0.0006890 | $0.0007080 | $0.0006845 | $0.0007045 | $68.35 | $216,293 |
| 2020-10-20 | $0.0007045 | $0.0007200 | $0.0005937 | $0.0005958 | $6.12 | $182,920 |
| 2020-10-21 | $0.0005958 | $0.0006592 | $0.0005951 | $0.0006412 | $79.73 | $196,848 |
| 2020-10-22 | $0.0006412 | $0.0006487 | $0.0003850 | $0.0003890 | $34.83 | $119,419 |
| 2020-10-23 | $0.0003890 | $0.0006483 | $0.0003826 | $0.0006464 | $102.47 | $198,456 |
| 2020-10-24 | $0.0006466 | $0.0006573 | $0.0006443 | $0.0006556 | $24.00 | $201,282 |
| 2020-10-25 | $0.0006554 | $0.0006665 | $0.0005190 | $0.0005210 | $90.67 | $159,953 |
| 2020-10-26 | $0.0005213 | $0.0005290 | $0.0005129 | $0.0005229 | $19.34 | $160,531 |
| 2020-10-27 | $0.0005230 | $0.0005504 | $0.0005224 | $0.0005455 | $87.76 | $167,486 |
| 2020-10-28 | $0.0005462 | $0.0005535 | $0.0005173 | $0.0005309 | $34.40 | $162,980 |
| 2020-10-29 | $0.0005309 | $0.0005445 | $0.0005192 | $0.0005375 | $323.09 | $165,023 |
| 2020-10-30 | $0.0005375 | $0.0005461 | $0.0005255 | $0.0005419 | $0 | $166,353 |
| 2020-10-31 | $0.0005419 | $0.0005611 | $0.0005383 | $0.0005513 | $288.34 | $169,237 |