Bittwatt BWT
Xếp hạng #?
16:47:16 14/06/2021
Bittwatt (BWT)
Không theo dõi
Lịch sử giá Bittwatt (BWT) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $0.008085 | $0.008183 | $0.007987 | $0.008095 | $0 | $2,485,364 |
| 2021-05-02 | $0.008096 | $0.008106 | $0.007860 | $0.007927 | $0 | $2,433,637 |
| 2021-05-03 | $0.007928 | $0.008256 | $0.007923 | $0.008003 | $0 | $2,456,896 |
| 2021-05-04 | $0.008008 | $0.008010 | $0.007447 | $0.007459 | $0 | $2,290,029 |
| 2021-05-05 | $0.007467 | $0.008108 | $0.007416 | $0.008042 | $0 | $2,468,991 |
| 2021-05-06 | $0.008039 | $0.008171 | $0.007754 | $0.007890 | $0 | $2,422,323 |
| 2021-05-07 | $0.007896 | $0.008205 | $0.007745 | $0.008028 | $0 | $2,464,758 |
| 2021-05-08 | $0.008030 | $0.008325 | $0.007977 | $0.008227 | $0 | $2,525,844 |
| 2021-05-09 | $0.008233 | $0.008290 | $0.007907 | $0.008151 | $0 | $2,502,290 |
| 2021-05-10 | $0.008153 | $0.008333 | $0.007570 | $0.007815 | $0 | $2,399,406 |
| 2021-05-11 | $0.007820 | $0.007962 | $0.007645 | $0.007940 | $0 | $2,437,626 |
| 2021-05-12 | $0.007939 | $0.008112 | $0.006988 | $0.006988 | $0 | $2,145,459 |
| 2021-05-13 | $0.006881 | $0.007186 | $0.006577 | $0.006962 | $0 | $2,137,413 |
| 2021-05-14 | $0.006960 | $0.007201 | $0.006842 | $0.006982 | $0 | $2,143,620 |
| 2021-05-15 | $0.006983 | $0.007090 | $0.006533 | $0.006551 | $0 | $2,011,139 |
| 2021-05-16 | $0.006546 | $0.006961 | $0.006155 | $0.006507 | $0 | $1,997,717 |
| 2021-05-17 | $0.006504 | $0.006527 | $0.005909 | $0.006072 | $0 | $1,864,112 |
| 2021-05-18 | $0.006095 | $0.006414 | $0.005932 | $0.006019 | $0 | $1,847,927 |
| 2021-05-19 | $0.006007 | $0.006096 | $0.004295 | $0.005202 | $0 | $1,596,995 |
| 2021-05-20 | $0.005180 | $0.005945 | $0.004907 | $0.005689 | $0 | $1,746,476 |
| 2021-05-21 | $0.005710 | $0.005904 | $0.004706 | $0.005221 | $0 | $1,603,011 |
| 2021-05-22 | $0.005223 | $0.005436 | $0.004954 | $0.005252 | $0 | $1,612,421 |
| 2021-05-23 | $0.005255 | $0.005360 | $0.004372 | $0.004875 | $0 | $1,496,786 |
| 2021-05-24 | $0.004868 | $0.005577 | $0.004837 | $0.005412 | $0 | $1,661,373 |
| 2021-05-25 | $0.005419 | $0.005569 | $0.005121 | $0.005364 | $0 | $1,646,632 |
| 2021-05-26 | $0.005376 | $0.005709 | $0.005307 | $0.005505 | $0 | $1,690,023 |
| 2021-05-27 | $0.005501 | $0.005653 | $0.005215 | $0.005381 | $0 | $1,651,900 |
| 2021-05-28 | $0.005381 | $0.005440 | $0.004869 | $0.004993 | $0 | $1,532,912 |
| 2021-05-29 | $0.004996 | $0.005213 | $0.004717 | $0.004842 | $0 | $1,486,433 |
| 2021-05-30 | $0.004845 | $0.005096 | $0.004693 | $0.004995 | $0 | $1,533,480 |
| 2021-05-31 | $0.004992 | $0.005246 | $0.004794 | $0.005224 | $0 | $1,603,834 |