BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.005824 | $0.005904 | $0.005655 | $0.005735 | $0 | $1,030,503 |
| 2020-10-02 | $0.005735 | $0.005755 | $0.003028 | $0.003067 | $1.06 | $551,151 |
| 2020-10-03 | $0.003067 | $0.003074 | $0.003048 | $0.003059 | $0 | $549,763 |
| 2020-10-04 | $0.003059 | $0.003099 | $0.003055 | $0.003094 | $0 | $555,969 |
| 2020-10-05 | $0.003094 | $0.003130 | $0.003084 | $0.003130 | $0 | $562,465 |
| 2020-10-06 | $0.003130 | $0.003131 | $0.003053 | $0.003075 | $0 | $552,631 |
| 2020-10-07 | $0.003075 | $0.003097 | $0.003063 | $0.003094 | $0 | $555,999 |
| 2020-10-08 | $0.003094 | $0.003174 | $0.003063 | $0.003166 | $0 | $568,851 |
| 2020-10-09 | $0.003166 | $0.003220 | $0.003146 | $0.003209 | $0 | $576,608 |
| 2020-10-10 | $0.003209 | $0.003318 | $0.003207 | $0.003276 | $0 | $588,693 |
| 2020-10-11 | $0.003276 | $0.003314 | $0.003274 | $0.003301 | $0 | $593,271 |
| 2020-10-12 | $0.003301 | $0.01400 | $0.003260 | $0.008667 | $2.83 | $1,557,388 |
| 2020-10-13 | $0.008667 | $0.008667 | $0.008491 | $0.008569 | $0 | $1,539,941 |
| 2020-10-14 | $0.008569 | $0.008655 | $0.008481 | $0.008572 | $0 | $1,540,430 |
| 2020-10-15 | $0.008572 | $0.008677 | $0.008478 | $0.008621 | $0 | $1,549,272 |
| 2020-10-16 | $0.008622 | $0.008655 | $0.008417 | $0.008492 | $0 | $1,525,954 |
| 2020-10-17 | $0.008492 | $0.008540 | $0.008464 | $0.008519 | $0 | $1,530,803 |
| 2020-10-18 | $0.008519 | $0.008600 | $0.004353 | $0.004364 | $4.99 | $784,160 |
| 2020-10-19 | $0.004364 | $0.004484 | $0.004335 | $0.004462 | $0 | $801,824 |
| 2020-10-20 | $0.004462 | $0.004560 | $0.004439 | $0.004528 | $0 | $813,727 |
| 2020-10-21 | $0.004528 | $0.005010 | $0.004522 | $0.004873 | $0 | $875,689 |
| 2020-10-22 | $0.004873 | $0.005001 | $0.004833 | $0.004927 | $0 | $885,398 |
| 2020-10-23 | $0.004927 | $0.004946 | $0.004846 | $0.004913 | $0 | $882,839 |
| 2020-10-24 | $0.004914 | $0.004995 | $0.004897 | $0.004983 | $0 | $895,410 |
| 2020-10-25 | $0.004981 | $0.01591 | $0.004906 | $0.01589 | $1.57 | $2,855,587 |
| 2020-10-26 | $0.01590 | $0.01605 | $0.007297 | $0.007451 | $14.98 | $1,338,991 |
| 2020-10-27 | $0.007453 | $0.01527 | $0.007445 | $0.01514 | $0.8323 | $2,720,476 |
| 2020-10-28 | $0.01516 | $0.01517 | $0.008535 | $0.008759 | $0.0005257 | $1,574,064 |
| 2020-10-29 | $0.008759 | $0.008780 | $0.007139 | $0.007397 | $8.03 | $1,329,297 |
| 2020-10-30 | $0.007391 | $0.007508 | $0.007225 | $0.007462 | $0 | $1,340,982 |
| 2020-10-31 | $0.007450 | $0.007716 | $0.007402 | $0.007578 | $0 | $1,361,865 |