Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $0.008249 | $0.008342 | $0.008191 | $0.008275 | $0 | $2,540,471 |
| 2021-04-02 | $0.008273 | $0.008437 | $0.008242 | $0.008314 | $0 | $2,552,395 |
| 2021-04-03 | $0.008316 | $0.008415 | $0.008065 | $0.008067 | $0 | $2,476,744 |
| 2021-04-04 | $0.008065 | $0.008248 | $0.008004 | $0.008225 | $0 | $2,525,202 |
| 2021-04-05 | $0.008226 | $0.008385 | $0.008077 | $0.008251 | $0 | $2,533,072 |
| 2021-04-06 | $0.008268 | $0.008327 | $0.008071 | $0.008152 | $0 | $2,502,821 |
| 2021-04-07 | $0.008147 | $0.008222 | $0.007785 | $0.007865 | $0 | $2,414,596 |
| 2021-04-08 | $0.007847 | $0.008167 | $0.007823 | $0.008164 | $0 | $2,506,349 |
| 2021-04-09 | $0.008165 | $0.008251 | $0.008093 | $0.008154 | $0 | $2,503,238 |
| 2021-04-10 | $0.008154 | $0.008579 | $0.008125 | $0.008371 | $0 | $2,569,861 |
| 2021-04-11 | $0.008371 | $0.008511 | $0.008301 | $0.008429 | $0 | $2,587,822 |
| 2021-04-12 | $0.008429 | $0.008575 | $0.008343 | $0.008391 | $0 | $2,575,965 |
| 2021-04-13 | $0.008385 | $0.008924 | $0.008382 | $0.008904 | $0 | $2,733,625 |
| 2021-04-14 | $0.008890 | $0.009081 | $0.008618 | $0.008830 | $0 | $2,710,982 |
| 2021-04-15 | $0.008835 | $0.008935 | $0.008709 | $0.008860 | $0 | $2,720,074 |
| 2021-04-16 | $0.008864 | $0.008903 | $0.008431 | $0.008631 | $0 | $2,649,688 |
| 2021-04-17 | $0.008620 | $0.008760 | $0.008451 | $0.008501 | $0 | $2,609,924 |
| 2021-04-18 | $0.008496 | $0.008548 | $0.007396 | $0.007869 | $0 | $2,415,981 |
| 2021-04-19 | $0.007870 | $0.008053 | $0.007612 | $0.007808 | $0 | $2,396,968 |
| 2021-04-20 | $0.007801 | $0.007989 | $0.007483 | $0.007899 | $0 | $2,424,894 |
| 2021-04-21 | $0.007906 | $0.007946 | $0.007517 | $0.007546 | $0 | $2,316,652 |
| 2021-04-22 | $0.007547 | $0.007757 | $0.007082 | $0.007252 | $0 | $2,226,407 |
| 2021-04-23 | $0.007247 | $0.007297 | $0.006680 | $0.007153 | $0 | $2,196,096 |
| 2021-04-24 | $0.007153 | $0.007163 | $0.006833 | $0.007009 | $0 | $2,151,666 |
| 2021-04-25 | $0.007007 | $0.007071 | $0.006602 | $0.006860 | $0 | $2,106,007 |
| 2021-04-26 | $0.006861 | $0.007600 | $0.006839 | $0.007561 | $0 | $2,321,240 |
| 2021-04-27 | $0.007563 | $0.007758 | $0.007465 | $0.007697 | $0 | $2,363,157 |
| 2021-04-28 | $0.007705 | $0.007872 | $0.007544 | $0.007673 | $0 | $2,355,712 |
| 2021-04-29 | $0.007675 | $0.007716 | $0.007339 | $0.007500 | $0 | $2,302,696 |
| 2021-04-30 | $0.007498 | $0.008106 | $0.007438 | $0.008088 | $0 | $2,483,143 |