Blocktrade Token BTT
Xếp hạng #?
10:17:42 23/10/2020
Blocktrade Token (BTT)
Không theo dõi
Lịch sử giá Blocktrade Token (BTT) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.03969 | $0.04009 | $0.03386 | $0.03820 | $594.46 | $2,128,410 |
| 2020-01-02 | $0.03820 | $0.04022 | $0.03768 | $0.03948 | $165.30 | $2,199,898 |
| 2020-01-03 | $0.03947 | $0.04139 | $0.03919 | $0.04133 | $0 | $2,302,846 |
| 2020-01-04 | $0.04133 | $0.04133 | $0.03417 | $0.03783 | $2,700.40 | $2,108,281 |
| 2020-01-05 | $0.03782 | $0.03836 | $0.03623 | $0.03638 | $24.53 | $2,027,447 |
| 2020-01-06 | $0.03639 | $0.03897 | $0.03634 | $0.03896 | $254.42 | $2,171,103 |
| 2020-01-07 | $0.03896 | $0.04001 | $0.02945 | $0.03269 | $3,216.26 | $1,821,455 |
| 2020-01-08 | $0.03158 | $0.03401 | $0.03155 | $0.03321 | $2,382.62 | $1,850,626 |
| 2020-01-09 | $0.03318 | $0.03835 | $0.03258 | $0.03346 | $705.85 | $1,864,633 |
| 2020-01-10 | $0.03347 | $0.03967 | $0.03264 | $0.03958 | $25.13 | $2,205,686 |
| 2020-01-11 | $0.03959 | $0.03972 | $0.03171 | $0.03505 | $2,346.99 | $1,953,207 |
| 2020-01-12 | $0.03501 | $0.03634 | $0.03168 | $0.03217 | $725.52 | $1,792,627 |
| 2020-01-13 | $0.03226 | $0.03580 | $0.02946 | $0.03176 | $3,329.01 | $1,769,745 |
| 2020-01-14 | $0.03173 | $0.04772 | $0.03170 | $0.04264 | $1,238.12 | $2,376,289 |
| 2020-01-15 | $0.04270 | $0.04290 | $0.03223 | $0.03529 | $5,138.55 | $1,966,690 |
| 2020-01-16 | $0.03531 | $0.03715 | $0.03393 | $0.03699 | $837.67 | $2,061,276 |
| 2020-01-17 | $0.03699 | $0.03894 | $0.03663 | $0.03822 | $0 | $2,129,604 |
| 2020-01-18 | $0.03822 | $0.03893 | $0.03814 | $0.03857 | $175.34 | $2,149,501 |
| 2020-01-19 | $0.03857 | $0.03899 | $0.03274 | $0.03405 | $864.07 | $1,897,523 |
| 2020-01-20 | $0.03407 | $0.03704 | $0.03367 | $0.03660 | $50.14 | $2,039,721 |
| 2020-01-21 | $0.03661 | $0.03723 | $0.03337 | $0.03415 | $824.06 | $1,903,094 |
| 2020-01-22 | $0.03414 | $0.03787 | $0.03388 | $0.03770 | $461.73 | $2,100,936 |
| 2020-01-23 | $0.03770 | $0.03771 | $0.03639 | $0.03700 | $1,111.93 | $2,062,057 |
| 2020-01-24 | $0.03700 | $0.04389 | $0.03690 | $0.04353 | $25.65 | $2,425,552 |
| 2020-01-25 | $0.04356 | $0.04357 | $0.03429 | $0.03469 | $988.79 | $1,932,951 |
| 2020-01-26 | $0.03468 | $0.04365 | $0.03446 | $0.04362 | $741.59 | $2,430,869 |
| 2020-01-27 | $0.04363 | $0.04405 | $0.03681 | $0.03788 | $659.46 | $2,111,126 |
| 2020-01-28 | $0.03790 | $0.03859 | $0.03671 | $0.03794 | $540.36 | $2,114,092 |
| 2020-01-29 | $0.03794 | $0.03846 | $0.03775 | $0.03794 | $0 | $2,114,115 |
| 2020-01-30 | $0.03794 | $0.04006 | $0.03773 | $0.03976 | $38.18 | $2,215,358 |
| 2020-01-31 | $0.03974 | $0.03987 | $0.03843 | $0.03875 | $828.29 | $2,159,504 |