Blocktrade Token BTT
Xếp hạng #?
10:17:42 23/10/2020
Blocktrade Token (BTT)
Không theo dõi
Lịch sử giá Blocktrade Token (BTT) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.02851 | $0.03359 | $0.02821 | $0.02960 | $1,125.80 | $1,649,251 |
| 2019-11-02 | $0.02960 | $0.03010 | $0.02957 | $0.02982 | $39.14 | $1,661,727 |
| 2019-11-03 | $0.02982 | $0.04490 | $0.02980 | $0.03648 | $1,300.72 | $2,032,890 |
| 2019-11-04 | $0.03648 | $0.03825 | $0.02867 | $0.03803 | $1,942.21 | $2,119,094 |
| 2019-11-05 | $0.03803 | $0.03823 | $0.03296 | $0.03539 | $2,195.18 | $1,971,903 |
| 2019-11-06 | $0.03537 | $0.04541 | $0.03525 | $0.04534 | $1,601.33 | $2,526,715 |
| 2019-11-07 | $0.04530 | $0.05327 | $0.03744 | $0.04402 | $9,149.00 | $2,453,237 |
| 2019-11-08 | $0.04403 | $0.05274 | $0.04330 | $0.05230 | $2,215.82 | $2,914,315 |
| 2019-11-09 | $0.05232 | $0.05562 | $0.04411 | $0.05549 | $5,992.88 | $3,091,991 |
| 2019-11-10 | $0.05549 | $0.06232 | $0.04694 | $0.04812 | $3,991.86 | $2,681,200 |
| 2019-11-11 | $0.04809 | $0.05997 | $0.04379 | $0.04475 | $3,606.62 | $2,493,555 |
| 2019-11-12 | $0.04475 | $0.04918 | $0.02486 | $0.04577 | $10,011.52 | $2,550,582 |
| 2019-11-13 | $0.04576 | $0.04602 | $0.03313 | $0.03952 | $3,397.87 | $2,202,125 |
| 2019-11-14 | $0.03952 | $0.03962 | $0.02539 | $0.03552 | $5,571.68 | $1,979,379 |
| 2019-11-15 | $0.03552 | $0.03557 | $0.03427 | $0.03447 | $279.28 | $1,920,650 |
| 2019-11-16 | $0.03447 | $0.03461 | $0.02472 | $0.02822 | $3,865.33 | $1,572,625 |
| 2019-11-17 | $0.02822 | $0.03084 | $0.02806 | $0.02850 | $3,153.98 | $1,588,083 |
| 2019-11-18 | $0.02849 | $0.02978 | $0.02369 | $0.02528 | $885.16 | $1,408,923 |
| 2019-11-19 | $0.02527 | $0.03876 | $0.02525 | $0.02814 | $4,785.68 | $1,568,044 |
| 2019-11-20 | $0.02814 | $0.03797 | $0.02802 | $0.03690 | $1,251.20 | $2,056,268 |
| 2019-11-21 | $0.03690 | $0.03701 | $0.02893 | $0.02930 | $308.56 | $1,632,841 |
| 2019-11-22 | $0.02930 | $0.03161 | $0.02430 | $0.02459 | $1,660.83 | $1,370,194 |
| 2019-11-23 | $0.02458 | $0.02845 | $0.02241 | $0.02763 | $3,139.94 | $1,539,587 |
| 2019-11-24 | $0.02763 | $0.02772 | $0.02317 | $0.02571 | $2,706.52 | $1,432,821 |
| 2019-11-25 | $0.02571 | $0.03046 | $0.02244 | $0.02343 | $4,378.23 | $1,305,721 |
| 2019-11-26 | $0.02344 | $0.02558 | $0.02292 | $0.02436 | $7,855.22 | $1,357,622 |
| 2019-11-27 | $0.02433 | $0.03097 | $0.02407 | $0.03062 | $4,173.20 | $1,706,049 |
| 2019-11-28 | $0.03061 | $0.04495 | $0.02776 | $0.04079 | $25,640.51 | $2,272,849 |
| 2019-11-29 | $0.04079 | $0.04309 | $0.02709 | $0.03602 | $10,287.03 | $2,007,126 |
| 2019-11-30 | $0.03602 | $0.04334 | $0.03093 | $0.03892 | $8,661.20 | $2,168,574 |