Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.003611 | $0.003983 | $0.003609 | $0.003972 | $0 | $1,219,342 |
| 2021-03-02 | $0.003971 | $0.004010 | $0.003778 | $0.003870 | $0 | $1,188,100 |
| 2021-03-03 | $0.003870 | $0.004203 | $0.003862 | $0.004044 | $0 | $1,241,560 |
| 2021-03-04 | $0.004044 | $0.004139 | $0.003813 | $0.003885 | $0 | $1,192,680 |
| 2021-03-05 | $0.003885 | $0.004446 | $0.003723 | $0.004405 | $0 | $1,352,409 |
| 2021-03-06 | $0.004404 | $0.004423 | $0.004253 | $0.004405 | $0 | $1,352,240 |
| 2021-03-07 | $0.004403 | $0.004625 | $0.004402 | $0.004621 | $0 | $1,418,802 |
| 2021-03-08 | $0.004610 | $0.004708 | $0.004456 | $0.004705 | $0 | $1,444,365 |
| 2021-03-09 | $0.004702 | $0.006030 | $0.004678 | $0.006024 | $0 | $1,849,554 |
| 2021-03-10 | $0.006029 | $0.006871 | $0.006029 | $0.006720 | $0 | $2,063,217 |
| 2021-03-11 | $0.006721 | $0.006971 | $0.006538 | $0.006936 | $0 | $2,129,517 |
| 2021-03-12 | $0.006937 | $0.006960 | $0.006645 | $0.006881 | $0 | $2,112,385 |
| 2021-03-13 | $0.006883 | $0.007402 | $0.006746 | $0.007351 | $0 | $2,256,841 |
| 2021-03-14 | $0.007349 | $0.007392 | $0.002973 | $0.002973 | $0 | $912,781 |
| 2021-03-15 | $0.002965 | $0.01252 | $0.002878 | $0.01117 | $0 | $3,430,051 |
| 2021-03-16 | $0.01118 | $0.01363 | $0.01071 | $0.01358 | $0 | $4,170,346 |
| 2021-03-17 | $0.01363 | $0.01371 | $0.01036 | $0.01119 | $0 | $3,434,016 |
| 2021-03-18 | $0.01119 | $0.01128 | $0.008625 | $0.008679 | $0 | $2,664,463 |
| 2021-03-19 | $0.008678 | $0.008925 | $0.008497 | $0.008750 | $0 | $2,686,375 |
| 2021-03-20 | $0.008752 | $0.009005 | $0.008732 | $0.008749 | $0 | $2,686,013 |
| 2021-03-21 | $0.008747 | $0.008815 | $0.008401 | $0.008627 | $0 | $2,648,654 |
| 2021-03-22 | $0.008629 | $0.008771 | $0.008143 | $0.008180 | $0 | $2,511,463 |
| 2021-03-23 | $0.008179 | $0.008398 | $0.008021 | $0.008214 | $0 | $2,521,901 |
| 2021-03-24 | $0.008211 | $0.008589 | $0.007352 | $0.007388 | $0 | $2,268,140 |
| 2021-03-25 | $0.007388 | $0.007475 | $0.007120 | $0.007239 | $0 | $2,222,491 |
| 2021-03-26 | $0.007239 | $0.007719 | $0.007221 | $0.007717 | $0 | $2,369,062 |
| 2021-03-27 | $0.007719 | $0.007920 | $0.007594 | $0.007837 | $0 | $2,406,113 |
| 2021-03-28 | $0.007836 | $0.007925 | $0.007710 | $0.007833 | $0 | $2,404,883 |
| 2021-03-29 | $0.007833 | $0.008168 | $0.007720 | $0.008085 | $0 | $2,482,086 |
| 2021-03-30 | $0.008085 | $0.008323 | $0.008015 | $0.008249 | $0 | $2,532,348 |
| 2021-03-31 | $0.008248 | $0.008390 | $0.008082 | $0.008248 | $0 | $2,532,319 |