Blocktrade Token BTT
Xếp hạng #?
10:17:42 23/10/2020
Blocktrade Token (BTT)
Không theo dõi
Lịch sử giá Blocktrade Token (BTT) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.02425 | $0.02521 | $0.02425 | $0.02521 | $0 | $1,405,050 |
| 2020-05-02 | $0.02521 | $0.02521 | $0.02343 | $0.02370 | $119.18 | $1,320,596 |
| 2020-05-03 | $0.02369 | $0.03661 | $0.02340 | $0.03643 | $2,473.64 | $2,030,146 |
| 2020-05-04 | $0.03642 | $0.03657 | $0.03437 | $0.03583 | $0 | $1,996,704 |
| 2020-05-05 | $0.03583 | $0.03583 | $0.02958 | $0.03409 | $324.32 | $1,899,828 |
| 2020-05-06 | $0.03412 | $0.03490 | $0.03381 | $0.03476 | $0 | $1,937,074 |
| 2020-05-07 | $0.03476 | $0.03476 | $0.03476 | $0.03476 | $0 | $1,937,074 |
| 2020-05-08 | $0.03476 | $0.03476 | $0.03476 | $0.03476 | $0 | $1,937,074 |
| 2020-05-09 | $0.03476 | $0.03476 | $0.03476 | $0.03476 | $0 | $1,937,074 |
| 2020-05-10 | $0.03476 | $0.03476 | $0.03476 | $0.03476 | $0 | $1,937,074 |
| 2020-05-11 | $0.03476 | $0.03476 | $0.03476 | $0.03476 | $0 | $1,937,074 |
| 2020-05-12 | $0.03476 | $0.03476 | $0.03476 | $0.03476 | $0 | $1,937,074 |
| 2020-05-13 | $0.03476 | $0.03476 | $0.03226 | $0.03386 | $1,092.90 | $1,886,968 |
| 2020-05-14 | $0.03386 | $0.03469 | $0.02890 | $0.02902 | $71.63 | $1,617,161 |
| 2020-05-15 | $0.02902 | $0.02911 | $0.02771 | $0.02797 | $143.78 | $1,558,487 |
| 2020-05-16 | $0.02798 | $0.02900 | $0.02782 | $0.02869 | $806.57 | $1,599,023 |
| 2020-05-17 | $0.02869 | $0.02898 | $0.02862 | $0.02892 | $0 | $1,611,507 |
| 2020-05-18 | $0.02892 | $0.02892 | $0.02892 | $0.02892 | $0 | $1,611,507 |
| 2020-05-19 | $0.02892 | $0.02892 | $0.02892 | $0.02892 | $0 | $1,611,507 |
| 2020-05-20 | $0.02892 | $0.03366 | $0.02892 | $0.03359 | $1,119.00 | $1,872,083 |
| 2020-05-21 | $0.03359 | $0.03384 | $0.03094 | $0.03196 | $36.07 | $1,780,814 |
| 2020-05-22 | $0.03196 | $0.03258 | $0.03168 | $0.03247 | $0 | $1,809,122 |
| 2020-05-23 | $0.03247 | $0.03247 | $0.02967 | $0.02984 | $42.46 | $1,662,975 |
| 2020-05-24 | $0.02985 | $0.03228 | $0.02923 | $0.03144 | $299.96 | $1,752,075 |
| 2020-05-25 | $0.03142 | $0.03203 | $0.03116 | $0.03203 | $0 | $1,784,611 |
| 2020-05-26 | $0.03203 | $0.03203 | $0.02764 | $0.02786 | $479.22 | $1,552,580 |
| 2020-05-27 | $0.02786 | $0.02830 | $0.02785 | $0.02830 | $0 | $1,577,021 |
| 2020-05-28 | $0.02830 | $0.03323 | $0.02579 | $0.02748 | $472.22 | $1,531,783 |
| 2020-05-29 | $0.02749 | $0.02808 | $0.02099 | $0.02428 | $1,487.49 | $1,353,503 |
| 2020-05-30 | $0.02428 | $0.03049 | $0.02407 | $0.03029 | $916.97 | $1,688,794 |
| 2020-05-31 | $0.03030 | $0.03058 | $0.02334 | $0.02343 | $589.41 | $1,306,253 |