Blocktrade Token BTT
Xếp hạng #?
10:17:42 23/10/2020
Blocktrade Token (BTT)
Không theo dõi
Lịch sử giá Blocktrade Token (BTT) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.02858 | $0.02926 | $0.02838 | $0.02883 | $0 | $1,606,597 |
| 2020-03-02 | $0.02883 | $0.02883 | $0.02883 | $0.02883 | $0 | $1,606,597 |
| 2020-03-03 | $0.02883 | $0.03262 | $0.02883 | $0.03255 | $51.14 | $1,813,812 |
| 2020-03-04 | $0.03256 | $0.03307 | $0.03220 | $0.03225 | $0 | $1,797,286 |
| 2020-03-05 | $0.03225 | $0.03225 | $0.02741 | $0.02751 | $575.33 | $1,533,141 |
| 2020-03-06 | $0.02751 | $0.02888 | $0.02745 | $0.02823 | $642.89 | $1,573,004 |
| 2020-03-07 | $0.02828 | $0.03099 | $0.02383 | $0.02386 | $1,300.55 | $1,329,373 |
| 2020-03-08 | $0.02386 | $0.02532 | $0.02025 | $0.02025 | $304.20 | $1,128,477 |
| 2020-03-09 | $0.02026 | $0.02355 | $0.02002 | $0.02290 | $240.10 | $1,275,847 |
| 2020-03-10 | $0.02293 | $0.02322 | $0.02278 | $0.02296 | $0 | $1,279,516 |
| 2020-03-11 | $0.02296 | $0.02296 | $0.02296 | $0.02296 | $0 | $1,279,516 |
| 2020-03-12 | $0.02296 | $0.02296 | $0.01331 | $0.01342 | $694.95 | $747,670 |
| 2020-03-13 | $0.01345 | $0.01869 | $0.01047 | $0.01811 | $148.48 | $1,009,453 |
| 2020-03-14 | $0.01812 | $0.01829 | $0.01719 | $0.01750 | $0 | $975,268 |
| 2020-03-15 | $0.01750 | $0.01750 | $0.01750 | $0.01750 | $0 | $975,268 |
| 2020-03-16 | $0.01750 | $0.01750 | $0.01750 | $0.01750 | $0 | $975,268 |
| 2020-03-17 | $0.01750 | $0.01750 | $0.01591 | $0.01593 | $19.11 | $887,615 |
| 2020-03-18 | $0.01595 | $0.01735 | $0.01579 | $0.01722 | $721.98 | $959,764 |
| 2020-03-19 | $0.01722 | $0.01922 | $0.01722 | $0.01894 | $0 | $1,055,580 |
| 2020-03-20 | $0.01894 | $0.02112 | $0.01717 | $0.01858 | $138.45 | $1,035,435 |
| 2020-03-21 | $0.01858 | $0.01898 | $0.01781 | $0.01857 | $0 | $1,034,749 |
| 2020-03-22 | $0.01857 | $0.01857 | $0.01547 | $0.01552 | $45.08 | $864,761 |
| 2020-03-23 | $0.01552 | $0.02449 | $0.01542 | $0.02449 | $2,240.50 | $1,364,641 |
| 2020-03-24 | $0.02451 | $0.02579 | $0.02401 | $0.02466 | $201.73 | $1,374,428 |
| 2020-03-25 | $0.02469 | $0.02512 | $0.02426 | $0.02443 | $0 | $1,361,423 |
| 2020-03-26 | $0.02443 | $0.02468 | $0.02399 | $0.02460 | $49.16 | $1,371,007 |
| 2020-03-27 | $0.02460 | $0.02487 | $0.02381 | $0.02381 | $58.24 | $1,326,708 |
| 2020-03-28 | $0.02381 | $0.02382 | $0.02255 | $0.02297 | $0 | $1,279,831 |
| 2020-03-29 | $0.02297 | $0.02297 | $0.02297 | $0.02297 | $0 | $1,279,831 |
| 2020-03-30 | $0.02297 | $0.02297 | $0.02297 | $0.02297 | $0 | $1,279,831 |
| 2020-03-31 | $0.02297 | $0.02297 | $0.02297 | $0.02297 | $0 | $1,279,831 |