Blocktrade Token BTT
Xếp hạng #?
10:17:42 23/10/2020
Blocktrade Token (BTT)
Không theo dõi
Lịch sử giá Blocktrade Token (BTT) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.03888 | $0.03888 | $0.02960 | $0.03679 | $1,549.57 | $2,050,157 |
| 2019-12-02 | $0.03678 | $0.03681 | $0.02884 | $0.03633 | $1,259.38 | $2,024,293 |
| 2019-12-03 | $0.03633 | $0.03655 | $0.03115 | $0.03605 | $1,250.90 | $2,009,102 |
| 2019-12-04 | $0.03606 | $0.03908 | $0.03176 | $0.03839 | $497.71 | $2,139,200 |
| 2019-12-05 | $0.03839 | $0.03996 | $0.03375 | $0.03396 | $753.12 | $1,892,276 |
| 2019-12-06 | $0.03399 | $0.04020 | $0.03318 | $0.04010 | $120.69 | $2,234,558 |
| 2019-12-07 | $0.04011 | $0.04330 | $0.02991 | $0.04266 | $3,427.39 | $2,377,179 |
| 2019-12-08 | $0.04266 | $0.04268 | $0.03355 | $0.03439 | $944.45 | $1,916,178 |
| 2019-12-09 | $0.03439 | $0.03556 | $0.03315 | $0.03494 | $1,893.32 | $1,947,285 |
| 2019-12-10 | $0.03493 | $0.03501 | $0.03399 | $0.03430 | $182.51 | $1,911,246 |
| 2019-12-11 | $0.03430 | $0.03444 | $0.03175 | $0.03189 | $914.79 | $1,777,133 |
| 2019-12-12 | $0.03190 | $0.03226 | $0.02916 | $0.02956 | $917.85 | $1,647,202 |
| 2019-12-13 | $0.02955 | $0.03273 | $0.02757 | $0.03268 | $709.45 | $1,820,913 |
| 2019-12-14 | $0.03268 | $0.03281 | $0.03022 | $0.03031 | $18.67 | $1,688,742 |
| 2019-12-15 | $0.03031 | $0.03053 | $0.02992 | $0.03046 | $0 | $1,697,347 |
| 2019-12-16 | $0.03046 | $0.03694 | $0.03046 | $0.03342 | $1,718.60 | $1,862,063 |
| 2019-12-17 | $0.03342 | $0.03730 | $0.03298 | $0.03428 | $18.43 | $1,910,523 |
| 2019-12-18 | $0.03428 | $0.03670 | $0.03064 | $0.03663 | $310.55 | $2,041,439 |
| 2019-12-19 | $0.03663 | $0.04153 | $0.03465 | $0.04152 | $1,232.43 | $2,313,931 |
| 2019-12-20 | $0.04152 | $0.04167 | $0.03358 | $0.03362 | $377.68 | $1,873,444 |
| 2019-12-21 | $0.03363 | $0.04112 | $0.03325 | $0.04098 | $531.94 | $2,283,810 |
| 2019-12-22 | $0.04098 | $0.04178 | $0.03392 | $0.03404 | $2,242.01 | $1,896,968 |
| 2019-12-23 | $0.03403 | $0.03744 | $0.03224 | $0.03255 | $2,086.56 | $1,813,804 |
| 2019-12-24 | $0.03255 | $0.04920 | $0.03231 | $0.04905 | $3,848.58 | $2,733,340 |
| 2019-12-25 | $0.04905 | $0.04905 | $0.03890 | $0.04385 | $2,557.95 | $2,443,420 |
| 2019-12-26 | $0.04386 | $0.04536 | $0.04345 | $0.04493 | $0 | $2,503,605 |
| 2019-12-27 | $0.04493 | $0.04493 | $0.03298 | $0.03308 | $1,885.99 | $1,843,583 |
| 2019-12-28 | $0.03309 | $0.04019 | $0.03301 | $0.03466 | $3,376.94 | $1,931,376 |
| 2019-12-29 | $0.03465 | $0.04385 | $0.03456 | $0.04317 | $1,127.85 | $2,405,778 |
| 2019-12-30 | $0.04319 | $0.04320 | $0.03835 | $0.03979 | $1,043.25 | $2,217,129 |
| 2019-12-31 | $0.03978 | $0.04012 | $0.03496 | $0.03969 | $1,202.11 | $2,211,693 |