Blocktrade Token BTT
Xếp hạng #?
10:17:42 23/10/2020
Blocktrade Token (BTT)
Không theo dõi
Lịch sử giá Blocktrade Token (BTT) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.02344 | $0.03272 | $0.02263 | $0.02383 | $158.09 | $1,328,673 |
| 2020-06-02 | $0.02386 | $0.02420 | $0.02237 | $0.02275 | $617.89 | $1,268,291 |
| 2020-06-03 | $0.02275 | $0.02284 | $0.02044 | $0.02099 | $555.12 | $1,169,931 |
| 2020-06-04 | $0.02100 | $0.02116 | $0.02048 | $0.02114 | $80.33 | $1,178,693 |
| 2020-06-05 | $0.02114 | $0.02123 | $0.02048 | $0.02054 | $92.49 | $1,144,931 |
| 2020-06-06 | $0.02054 | $0.02086 | $0.02039 | $0.02080 | $0 | $1,159,568 |
| 2020-06-07 | $0.02080 | $0.02089 | $0.02065 | $0.02086 | $59.29 | $1,162,744 |
| 2020-06-08 | $0.02086 | $0.02089 | $0.02057 | $0.02065 | $0 | $1,151,410 |
| 2020-06-09 | $0.02065 | $0.02089 | $0.02062 | $0.02081 | $159.12 | $1,160,221 |
| 2020-06-10 | $0.02081 | $0.02091 | $0.01826 | $0.01980 | $1,023.06 | $1,103,922 |
| 2020-06-11 | $0.01980 | $0.01999 | $0.01871 | $0.01871 | $0 | $1,042,835 |
| 2020-06-12 | $0.01871 | $0.01871 | $0.01567 | $0.01571 | $41.32 | $875,860 |
| 2020-06-13 | $0.01571 | $0.01674 | $0.01561 | $0.01673 | $583.65 | $932,860 |
| 2020-06-14 | $0.01673 | $0.02267 | $0.01646 | $0.02120 | $2,572.89 | $1,181,806 |
| 2020-06-15 | $0.02120 | $0.02120 | $0.01489 | $0.01793 | $445.37 | $999,398 |
| 2020-06-16 | $0.01791 | $0.01842 | $0.01781 | $0.01825 | $0 | $1,017,180 |
| 2020-06-17 | $0.01825 | $0.01825 | $0.01825 | $0.01825 | $0 | $1,017,180 |
| 2020-06-18 | $0.01825 | $0.01825 | $0.01825 | $0.01825 | $0 | $1,017,180 |
| 2020-06-19 | $0.01825 | $0.01825 | $0.01825 | $0.01825 | $0 | $1,017,180 |
| 2020-06-20 | $0.01825 | $0.01825 | $0.01825 | $0.01825 | $0 | $1,017,180 |
| 2020-06-21 | $0.01825 | $0.02164 | $0.01825 | $0.02138 | $91.06 | $1,191,936 |
| 2020-06-22 | $0.02138 | $0.02227 | $0.02138 | $0.02220 | $0 | $1,237,524 |
| 2020-06-23 | $0.02220 | $0.02255 | $0.02064 | $0.02094 | $887.91 | $1,167,647 |
| 2020-06-24 | $0.02095 | $0.02112 | $0.02088 | $0.02106 | $0 | $1,174,123 |
| 2020-06-25 | $0.02106 | $0.02106 | $0.01707 | $0.01714 | $35.65 | $955,404 |
| 2020-06-26 | $0.01713 | $0.02156 | $0.01690 | $0.02136 | $109.45 | $1,190,972 |
| 2020-06-27 | $0.02136 | $0.02162 | $0.01739 | $0.01749 | $46.83 | $975,298 |
| 2020-06-28 | $0.01749 | $0.01794 | $0.01722 | $0.01764 | $0 | $983,613 |
| 2020-06-29 | $0.01764 | $0.01764 | $0.01764 | $0.01764 | $0 | $983,613 |
| 2020-06-30 | $0.01764 | $0.01930 | $0.01764 | $0.01919 | $224.20 | $1,069,883 |