Blocktrade Token BTT
Xếp hạng #?
10:17:42 23/10/2020
Blocktrade Token (BTT)
Không theo dõi
Lịch sử giá Blocktrade Token (BTT) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.01993 | $0.02052 | $0.01595 | $0.01596 | $1,879.29 | $889,336 |
| 2019-10-02 | $0.01596 | $0.01986 | $0.01588 | $0.01625 | $340.31 | $905,514 |
| 2019-10-03 | $0.01627 | $0.01627 | $0.01554 | $0.01579 | $94.57 | $879,924 |
| 2019-10-04 | $0.01578 | $0.01773 | $0.01571 | $0.01757 | $33.92 | $978,819 |
| 2019-10-05 | $0.01757 | $0.01757 | $0.01749 | $0.01753 | $0 | $977,053 |
| 2019-10-06 | $0.01753 | $0.03306 | $0.01598 | $0.02595 | $5,672.52 | $1,446,235 |
| 2019-10-07 | $0.02593 | $0.02716 | $0.02572 | $0.02698 | $276.21 | $1,503,698 |
| 2019-10-08 | $0.02699 | $0.02746 | $0.02670 | $0.02686 | $0 | $1,496,525 |
| 2019-10-09 | $0.02686 | $0.02686 | $0.02056 | $0.02513 | $217.14 | $1,400,222 |
| 2019-10-10 | $0.02513 | $0.02528 | $0.02448 | $0.02495 | $74.67 | $1,390,292 |
| 2019-10-11 | $0.02496 | $0.03492 | $0.02430 | $0.02652 | $568.55 | $1,477,612 |
| 2019-10-12 | $0.02651 | $0.02706 | $0.02640 | $0.02642 | $0 | $1,472,484 |
| 2019-10-13 | $0.02642 | $0.03054 | $0.02183 | $0.03004 | $1,146.63 | $1,674,142 |
| 2019-10-14 | $0.03004 | $0.03045 | $0.02982 | $0.02991 | $11.22 | $1,666,760 |
| 2019-10-15 | $0.02992 | $0.03005 | $0.02071 | $0.02094 | $20.94 | $1,166,685 |
| 2019-10-16 | $0.02093 | $0.02326 | $0.01986 | $0.02006 | $1,033.82 | $1,117,705 |
| 2019-10-17 | $0.02004 | $0.04449 | $0.01989 | $0.03562 | $4,555.23 | $1,984,697 |
| 2019-10-18 | $0.03562 | $0.03563 | $0.02124 | $0.02127 | $4,306.06 | $1,185,355 |
| 2019-10-19 | $0.02127 | $0.02567 | $0.01895 | $0.01902 | $2,682.27 | $1,059,746 |
| 2019-10-20 | $0.01903 | $0.01917 | $0.01884 | $0.01913 | $0 | $1,066,146 |
| 2019-10-21 | $0.01913 | $0.02204 | $0.01732 | $0.01924 | $938.62 | $1,072,166 |
| 2019-10-22 | $0.01924 | $0.02366 | $0.01912 | $0.02334 | $612.76 | $1,300,713 |
| 2019-10-23 | $0.02334 | $0.02336 | $0.01574 | $0.02093 | $896.81 | $1,166,200 |
| 2019-10-24 | $0.02093 | $0.02116 | $0.01615 | $0.01623 | $473.53 | $904,627 |
| 2019-10-25 | $0.01623 | $0.01832 | $0.01622 | $0.01818 | $97.55 | $1,013,018 |
| 2019-10-26 | $0.01817 | $0.02388 | $0.01817 | $0.02387 | $182.16 | $1,330,178 |
| 2019-10-27 | $0.02387 | $0.02503 | $0.02051 | $0.02051 | $816.53 | $1,143,003 |
| 2019-10-28 | $0.02050 | $0.03201 | $0.02046 | $0.02632 | $2,120.69 | $1,466,490 |
| 2019-10-29 | $0.02629 | $0.03777 | $0.02317 | $0.03656 | $4,407.28 | $2,037,208 |
| 2019-10-30 | $0.03655 | $0.03665 | $0.02730 | $0.03277 | $2,355.09 | $1,826,018 |
| 2019-10-31 | $0.03275 | $0.03347 | $0.02824 | $0.02853 | $1,308.28 | $1,589,624 |