Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.0007850 | $0.0007938 | $0.0007329 | $0.0007522 | $23.26 | $230,923 |
| 2020-12-02 | $0.0007521 | $0.0007723 | $0.0007339 | $0.0007683 | $219.58 | $235,865 |
| 2020-12-03 | $0.0007681 | $0.0007827 | $0.0007570 | $0.0007777 | $281.07 | $238,762 |
| 2020-12-04 | $0.0007779 | $0.0007805 | $0.0007479 | $0.0007504 | $188.90 | $230,364 |
| 2020-12-05 | $0.0007481 | $0.0007664 | $0.0007436 | $0.0007658 | $150.19 | $235,113 |
| 2020-12-06 | $0.0007662 | $0.0007756 | $0.0007559 | $0.0007735 | $25.63 | $237,468 |
| 2020-12-07 | $0.0007736 | $0.0007765 | $0.0007573 | $0.0007679 | $263.26 | $235,746 |
| 2020-12-08 | $0.0007677 | $0.0007713 | $0.0007308 | $0.0007331 | $134.44 | $225,069 |
| 2020-12-09 | $0.0007328 | $0.0007451 | $0.0007176 | $0.0007426 | $164.43 | $227,982 |
| 2020-12-10 | $0.0007421 | $0.0007422 | $0.0007183 | $0.0007306 | $116.17 | $224,284 |
| 2020-12-11 | $0.0007306 | $0.0007307 | $0.0007050 | $0.0007223 | $202.44 | $221,750 |
| 2020-12-12 | $0.0007224 | $0.0007568 | $0.0007218 | $0.0007522 | $30.04 | $230,937 |
| 2020-12-13 | $0.0007522 | $0.0007753 | $0.0007495 | $0.0007656 | $510.30 | $235,054 |
| 2020-12-14 | $0.0007657 | $0.0007722 | $0.0007605 | $0.0007699 | $71.91 | $236,362 |
| 2020-12-15 | $0.0007699 | $0.0007810 | $0.0007632 | $0.0007768 | $596.16 | $238,491 |
| 2020-12-16 | $0.0007767 | $0.0008584 | $0.0007719 | $0.0008523 | $21.27 | $261,669 |
| 2020-12-17 | $0.0008524 | $0.0009457 | $0.0008494 | $0.0009126 | $677.96 | $280,185 |
| 2020-12-18 | $0.0009122 | $0.0009295 | $0.0008960 | $0.0009254 | $72.17 | $284,105 |
| 2020-12-19 | $0.0009255 | $0.0009634 | $0.0009131 | $0.0009548 | $115.30 | $293,129 |
| 2020-12-20 | $0.0009548 | $0.0009684 | $0.0009259 | $0.0009389 | $254.39 | $288,235 |
| 2020-12-21 | $0.0009391 | $0.0009624 | $0.0008864 | $0.0009123 | $462.85 | $280,073 |
| 2020-12-22 | $0.0009121 | $0.0009516 | $0.0008972 | $0.0009513 | $284.39 | $292,043 |
| 2020-12-23 | $0.0009511 | $0.0009610 | $0.0009131 | $0.0009306 | $128.56 | $285,694 |
| 2020-12-24 | $0.0009298 | $0.0009506 | $0.0009111 | $0.0009504 | $282.65 | $291,779 |
| 2020-12-25 | $0.0009494 | $0.0009884 | $0.0009386 | $0.0009866 | $366.56 | $302,890 |
| 2020-12-26 | $0.0009866 | $0.001069 | $0.0009809 | $0.001057 | $288.82 | $324,617 |
| 2020-12-27 | $0.001058 | $0.001132 | $0.001037 | $0.001053 | $130.84 | $323,126 |
| 2020-12-28 | $0.001051 | $0.001096 | $0.001048 | $0.001083 | $383.70 | $332,604 |
| 2020-12-29 | $0.001083 | $0.001095 | $0.001039 | $0.001095 | $200.65 | $336,029 |
| 2020-12-30 | $0.001095 | $0.001158 | $0.001094 | $0.001153 | $1,152.93 | $354,084 |
| 2020-12-31 | $0.001154 | $0.001170 | $0.001128 | $0.001160 | $257.84 | $356,260 |