Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.001656 | $0.001732 | $0.001619 | $0.001675 | $0 | $514,353 |
| 2021-02-02 | $0.001677 | $0.001795 | $0.001674 | $0.001776 | $0 | $545,104 |
| 2021-02-03 | $0.001776 | $0.001874 | $0.001772 | $0.001871 | $0 | $574,479 |
| 2021-02-04 | $0.001873 | $0.001930 | $0.001816 | $0.001847 | $0 | $566,990 |
| 2021-02-05 | $0.001846 | $0.001911 | $0.001833 | $0.001902 | $0 | $584,009 |
| 2021-02-06 | $0.001906 | $0.002042 | $0.001906 | $0.001962 | $0 | $602,237 |
| 2021-02-07 | $0.001964 | $0.001981 | $0.001872 | $0.001945 | $0 | $597,243 |
| 2021-02-08 | $0.001945 | $0.002308 | $0.001904 | $0.002308 | $0 | $708,490 |
| 2021-02-09 | $0.002310 | $0.002400 | $0.002258 | $0.002324 | $0 | $713,416 |
| 2021-02-10 | $0.002324 | $0.002357 | $0.002195 | $0.002246 | $0 | $689,635 |
| 2021-02-11 | $0.002246 | $0.002423 | $0.002209 | $0.002394 | $0 | $735,049 |
| 2021-02-12 | $0.002395 | $0.002437 | $0.002321 | $0.002376 | $0.01000 | $729,469 |
| 2021-02-13 | $0.002375 | $0.002401 | $0.002320 | $0.002356 | $1.64 | $723,173 |
| 2021-02-14 | $0.002355 | $0.002474 | $0.002355 | $0.002436 | $175.03 | $747,968 |
| 2021-02-15 | $0.002436 | $0.002444 | $0.002317 | $0.002397 | $0 | $735,956 |
| 2021-02-16 | $0.002397 | $0.002517 | $0.002360 | $0.002460 | $0 | $755,270 |
| 2021-02-17 | $0.002460 | $0.007880 | $0.002454 | $0.007823 | $116.44 | $2,401,604 |
| 2021-02-18 | $0.007822 | $0.007871 | $0.003061 | $0.003619 | $0 | $1,111,001 |
| 2021-02-19 | $0.003619 | $0.003928 | $0.003566 | $0.003913 | $0 | $1,201,284 |
| 2021-02-20 | $0.003912 | $0.004025 | $0.003824 | $0.003927 | $0 | $1,205,645 |
| 2021-02-21 | $0.003927 | $0.004666 | $0.003897 | $0.004604 | $0 | $1,413,315 |
| 2021-02-22 | $0.004603 | $0.004603 | $0.003917 | $0.004338 | $0 | $1,331,722 |
| 2021-02-23 | $0.004337 | $0.004337 | $0.003623 | $0.003892 | $0 | $1,194,810 |
| 2021-02-24 | $0.003905 | $0.004103 | $0.003777 | $0.003976 | $0 | $1,220,623 |
| 2021-02-25 | $0.003976 | $0.004156 | $0.003770 | $0.003771 | $0 | $1,157,645 |
| 2021-02-26 | $0.003768 | $0.007017 | $0.003556 | $0.003707 | $0 | $1,137,948 |
| 2021-02-27 | $0.003707 | $0.003860 | $0.003257 | $0.003697 | $0 | $1,134,879 |
| 2021-02-28 | $0.003695 | $0.003737 | $0.003459 | $0.003610 | $0 | $1,108,401 |