Blocktrade Token BTT
Xếp hạng #?
10:17:42 23/10/2020
Blocktrade Token (BTT)
Không theo dõi
Lịch sử giá Blocktrade Token (BTT) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.02297 | $0.02712 | $0.02297 | $0.02712 | $135.39 | $1,511,048 |
| 2020-04-02 | $0.02714 | $0.03050 | $0.02714 | $0.02948 | $447.98 | $1,642,606 |
| 2020-04-03 | $0.02952 | $0.03050 | $0.02818 | $0.02841 | $626.38 | $1,583,413 |
| 2020-04-04 | $0.02845 | $0.02888 | $0.02802 | $0.02882 | $0 | $1,605,755 |
| 2020-04-05 | $0.02882 | $0.02882 | $0.02882 | $0.02882 | $0 | $1,605,755 |
| 2020-04-06 | $0.02882 | $0.03724 | $0.02882 | $0.03724 | $26.71 | $2,075,401 |
| 2020-04-07 | $0.03722 | $0.03855 | $0.03689 | $0.03778 | $0 | $2,105,393 |
| 2020-04-08 | $0.03778 | $0.03778 | $0.02681 | $0.02763 | $584.37 | $1,539,576 |
| 2020-04-09 | $0.02766 | $0.02767 | $0.02716 | $0.02755 | $0 | $1,535,295 |
| 2020-04-10 | $0.02755 | $0.02755 | $0.02755 | $0.02755 | $0 | $1,535,295 |
| 2020-04-11 | $0.02755 | $0.02822 | $0.02755 | $0.02815 | $99.39 | $1,568,736 |
| 2020-04-12 | $0.02817 | $0.02842 | $0.02783 | $0.02839 | $0 | $1,581,780 |
| 2020-04-13 | $0.02839 | $0.02839 | $0.02839 | $0.02839 | $0 | $1,581,780 |
| 2020-04-14 | $0.02839 | $0.02839 | $0.02839 | $0.02839 | $0 | $1,581,780 |
| 2020-04-15 | $0.02839 | $0.02839 | $0.02839 | $0.02839 | $0 | $1,581,780 |
| 2020-04-16 | $0.02839 | $0.02839 | $0.02839 | $0.02839 | $0 | $1,581,780 |
| 2020-04-17 | $0.02839 | $0.02839 | $0.02839 | $0.02839 | $0 | $1,581,780 |
| 2020-04-18 | $0.02839 | $0.02839 | $0.02839 | $0.02839 | $0 | $1,581,780 |
| 2020-04-19 | $0.02839 | $0.02839 | $0.02839 | $0.02839 | $0 | $1,581,780 |
| 2020-04-20 | $0.02839 | $0.02839 | $0.02577 | $0.02583 | $259.41 | $1,439,330 |
| 2020-04-21 | $0.02584 | $0.02627 | $0.02558 | $0.02607 | $251.33 | $1,452,843 |
| 2020-04-22 | $0.02608 | $0.02939 | $0.02594 | $0.02921 | $135.41 | $1,627,604 |
| 2020-04-23 | $0.02921 | $0.03023 | $0.02885 | $0.03010 | $0 | $1,677,294 |
| 2020-04-24 | $0.03010 | $0.03042 | $0.03010 | $0.03029 | $259.08 | $1,687,872 |
| 2020-04-25 | $0.03028 | $0.03148 | $0.02906 | $0.02932 | $59.66 | $1,633,814 |
| 2020-04-26 | $0.02931 | $0.02990 | $0.02443 | $0.02469 | $1,486.25 | $1,375,634 |
| 2020-04-27 | $0.02467 | $0.02496 | $0.02420 | $0.02421 | $0 | $1,348,997 |
| 2020-04-28 | $0.02421 | $0.03180 | $0.02421 | $0.03176 | $1,206.58 | $1,769,780 |
| 2020-04-29 | $0.03174 | $0.03831 | $0.02577 | $0.03787 | $301.28 | $2,110,538 |
| 2020-04-30 | $0.03789 | $0.03973 | $0.02413 | $0.02425 | $28.86 | $1,351,482 |