Blocktrade Token BTT
Xếp hạng #?
10:17:42 23/10/2020
Blocktrade Token (BTT)
Không theo dõi
Lịch sử giá Blocktrade Token (BTT) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.03875 | $0.03951 | $0.03652 | $0.03675 | $2,553.55 | $2,047,878 |
| 2020-02-02 | $0.03673 | $0.03813 | $0.03227 | $0.03511 | $4,558.52 | $1,956,409 |
| 2020-02-03 | $0.03511 | $0.03603 | $0.02993 | $0.03017 | $364.68 | $1,681,490 |
| 2020-02-04 | $0.03019 | $0.03039 | $0.02964 | $0.02991 | $108.90 | $1,666,947 |
| 2020-02-05 | $0.02990 | $0.03309 | $0.02989 | $0.03268 | $2,426.83 | $1,821,132 |
| 2020-02-06 | $0.03268 | $0.03433 | $0.03178 | $0.03376 | $212.60 | $1,881,064 |
| 2020-02-07 | $0.03376 | $0.04037 | $0.03274 | $0.03921 | $444.51 | $2,185,045 |
| 2020-02-08 | $0.03917 | $0.03987 | $0.03348 | $0.03348 | $131.10 | $1,865,758 |
| 2020-02-09 | $0.03347 | $0.03740 | $0.03345 | $0.03737 | $720.70 | $2,082,594 |
| 2020-02-10 | $0.03737 | $0.03747 | $0.03566 | $0.03628 | $0 | $2,021,443 |
| 2020-02-11 | $0.03628 | $0.04272 | $0.03628 | $0.04188 | $506.85 | $2,333,713 |
| 2020-02-12 | $0.04188 | $0.04803 | $0.03962 | $0.03986 | $2,849.51 | $2,221,472 |
| 2020-02-13 | $0.03986 | $0.04745 | $0.03715 | $0.04152 | $4,997.67 | $2,313,692 |
| 2020-02-14 | $0.04154 | $0.04802 | $0.03912 | $0.04789 | $3,357.16 | $2,668,902 |
| 2020-02-15 | $0.04789 | $0.05095 | $0.03700 | $0.03703 | $4,815.39 | $2,063,618 |
| 2020-02-16 | $0.03707 | $0.03820 | $0.03393 | $0.03524 | $0 | $1,963,732 |
| 2020-02-17 | $0.03524 | $0.04403 | $0.03524 | $0.04395 | $2,619.88 | $2,449,240 |
| 2020-02-18 | $0.04398 | $0.04462 | $0.03792 | $0.04086 | $1,639.51 | $2,277,105 |
| 2020-02-19 | $0.04090 | $0.04139 | $0.03793 | $0.03801 | $319.27 | $2,118,149 |
| 2020-02-20 | $0.03791 | $0.03849 | $0.03506 | $0.03607 | $72.15 | $2,010,160 |
| 2020-02-21 | $0.03603 | $0.03664 | $0.03541 | $0.03581 | $164.74 | $1,995,494 |
| 2020-02-22 | $0.03585 | $0.03959 | $0.03495 | $0.03935 | $129.55 | $2,192,863 |
| 2020-02-23 | $0.03935 | $0.04059 | $0.03930 | $0.04045 | $0 | $2,254,079 |
| 2020-02-24 | $0.04045 | $0.04045 | $0.03894 | $0.03978 | $114.39 | $2,216,929 |
| 2020-02-25 | $0.03978 | $0.03980 | $0.03223 | $0.03240 | $515.51 | $1,805,534 |
| 2020-02-26 | $0.03236 | $0.03260 | $0.02877 | $0.02935 | $324.53 | $1,635,359 |
| 2020-02-27 | $0.02934 | $0.03084 | $0.02765 | $0.03064 | $0 | $1,707,478 |
| 2020-02-28 | $0.03064 | $0.03064 | $0.03064 | $0.03064 | $0 | $1,707,478 |
| 2020-02-29 | $0.03064 | $0.03064 | $0.02860 | $0.02860 | $29.00 | $1,593,543 |