BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.004906 | $0.004961 | $0.004580 | $0.004701 | $0 | $844,797 |
| 2020-12-02 | $0.004701 | $0.004827 | $0.004587 | $0.004802 | $0 | $862,876 |
| 2020-12-03 | $0.004801 | $0.004892 | $0.004731 | $0.004861 | $0 | $873,474 |
| 2020-12-04 | $0.004862 | $0.004878 | $0.004674 | $0.004690 | $0 | $842,752 |
| 2020-12-05 | $0.004675 | $0.004790 | $0.004648 | $0.004786 | $0 | $860,122 |
| 2020-12-06 | $0.004788 | $0.004848 | $0.004724 | $0.004834 | $0 | $868,741 |
| 2020-12-07 | $0.004835 | $0.004853 | $0.004733 | $0.004799 | $0 | $862,440 |
| 2020-12-08 | $0.004798 | $0.004821 | $0.004567 | $0.004582 | $0 | $823,380 |
| 2020-12-09 | $0.004580 | $0.004657 | $0.004485 | $0.004641 | $0 | $834,037 |
| 2020-12-10 | $0.004638 | $0.004638 | $0.004489 | $0.004566 | $0 | $820,507 |
| 2020-12-11 | $0.004566 | $0.004567 | $0.004406 | $0.004514 | $0 | $811,237 |
| 2020-12-12 | $0.004515 | $0.004730 | $0.004512 | $0.004701 | $0 | $844,846 |
| 2020-12-13 | $0.004701 | $0.004845 | $0.004684 | $0.004785 | $0 | $859,909 |
| 2020-12-14 | $0.004786 | $0.004826 | $0.004753 | $0.004812 | $0 | $864,692 |
| 2020-12-15 | $0.004812 | $0.004881 | $0.004770 | $0.004855 | $0 | $872,481 |
| 2020-12-16 | $0.004854 | $0.005365 | $0.004825 | $0.005327 | $0 | $957,274 |
| 2020-12-17 | $0.005328 | $0.005911 | $0.005309 | $0.005704 | $0 | $1,025,014 |
| 2020-12-18 | $0.005701 | $0.005810 | $0.005600 | $0.005784 | $0 | $1,039,352 |
| 2020-12-19 | $0.005784 | $0.006021 | $0.005707 | $0.005967 | $0 | $1,072,365 |
| 2020-12-20 | $0.005967 | $0.006052 | $0.005787 | $0.005868 | $0 | $1,054,462 |
| 2020-12-21 | $0.005869 | $0.006015 | $0.005540 | $0.005702 | $0 | $1,024,604 |
| 2020-12-22 | $0.005701 | $0.005947 | $0.005608 | $0.005945 | $0 | $1,068,395 |
| 2020-12-23 | $0.005944 | $0.006006 | $0.005707 | $0.005816 | $0 | $1,045,167 |
| 2020-12-24 | $0.005811 | $0.005942 | $0.005694 | $0.005940 | $0 | $1,067,429 |
| 2020-12-25 | $0.005933 | $0.006178 | $0.005866 | $0.006168 | $0 | $1,108,404 |
| 2020-12-26 | $0.006166 | $0.006680 | $0.006131 | $0.006609 | $0 | $1,187,562 |
| 2020-12-27 | $0.006611 | $0.007072 | $0.006481 | $0.006578 | $0 | $1,182,107 |
| 2020-12-28 | $0.006570 | $0.006847 | $0.006552 | $0.006773 | $0 | $1,217,191 |
| 2020-12-29 | $0.006771 | $0.006842 | $0.006497 | $0.006841 | $0 | $1,229,310 |
| 2020-12-30 | $0.006841 | $0.007234 | $0.006840 | $0.007208 | $0 | $1,295,360 |
| 2020-12-31 | $0.007210 | $0.007311 | $0.007051 | $0.007253 | $0 | $1,303,322 |