Bit20 BTWTY
Xếp hạng #?
00:42:12 22/12/2018
Bit20 (BTWTY)
Không hoạt động
Lịch sử giá Bit20 (BTWTY) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $733,388 | $743,540 | $563,559 | $643,090 | $164.20 | $653,379 |
| 2018-04-02 | $645,458 | $748,019 | $425,830 | $488,626 | $1,767.73 | $496,444 |
| 2018-04-03 | $488,720 | $540,525 | $488,720 | $503,831 | $40.31 | $511,892 |
| 2018-04-04 | $504,554 | $504,554 | $447,977 | $457,138 | $36.57 | $464,452 |
| 2018-04-05 | $456,371 | $739,535 | $447,212 | $735,346 | $727.69 | $747,112 |
| 2018-04-06 | $736,578 | $759,645 | $463,745 | $601,783 | $829.31 | $611,412 |
| 2018-04-07 | $601,742 | $1,225,220 | $249,028 | $250,458 | $448.49 | $254,465 |
| 2018-04-08 | $250,694 | $602,185 | $245,299 | $246,966 | $2.47 | $250,917 |
| 2018-04-09 | $247,366 | $839,629 | $235,494 | $839,629 | $17.04 | $853,063 |
| 2018-04-10 | $840,837 | $845,242 | $678,920 | $706,145 | $108.06 | $717,443 |
| 2018-04-11 | $706,860 | $710,180 | $485,472 | $516,131 | $554.15 | $524,389 |
| 2018-04-12 | $516,889 | $594,353 | $502,422 | $594,353 | $702.24 | $603,863 |
| 2018-04-13 | $595,438 | $684,430 | $512,815 | $532,714 | $286.22 | $541,237 |
| 2018-04-14 | $529,472 | $546,850 | $499,564 | $526,276 | $652.58 | $534,696 |
| 2018-04-15 | $523,808 | $631,482 | $523,808 | $625,635 | $311.16 | $635,645 |
| 2018-04-16 | $626,961 | $628,011 | $403,114 | $586,488 | $276.55 | $595,872 |
| 2018-04-17 | $587,124 | $646,283 | $586,239 | $639,800 | $521.05 | $650,037 |
| 2018-04-18 | $639,813 | $809,466 | $639,813 | $802,237 | $2,115.26 | $815,073 |
| 2018-04-19 | $802,016 | $827,506 | $659,999 | $827,506 | $1,240.49 | $840,746 |
| 2018-04-20 | $827,656 | $944,275 | $814,048 | $890,252 | $2,910.58 | $904,496 |
| 2018-04-21 | $891,992 | $971,897 | $553,102 | $630,341 | $341.11 | $640,426 |
| 2018-04-22 | $634,723 | $879,196 | $617,386 | $832,010 | $619.93 | $845,322 |
| 2018-04-23 | $836,199 | $1,025,950 | $832,005 | $1,019,650 | $5,271.38 | $1,035,964 |
| 2018-04-24 | $1,022,100 | $1,050,600 | $814,951 | $847,394 | $2,564.71 | $860,952 |
| 2018-04-25 | $850,764 | $1,001,520 | $647,948 | $647,948 | $63.72 | $658,315 |
| 2018-04-26 | $646,670 | $948,294 | $632,915 | $948,294 | $275.01 | $963,467 |
| 2018-04-27 | $947,753 | $978,909 | $795,075 | $795,075 | $796.50 | $807,796 |
| 2018-04-28 | $791,718 | $859,611 | $787,277 | $851,440 | $17.03 | $865,063 |
| 2018-04-29 | $851,502 | $922,838 | $771,232 | $900,402 | $2,259.58 | $914,808 |
| 2018-04-30 | $903,041 | $1,022,500 | $841,429 | $892,904 | $17.86 | $907,190 |