BitNewChain BTN
Xếp hạng #?
17:17:03 15/02/2021
BitNewChain (BTN)
Không theo dõi
Lịch sử giá BitNewChain (BTN) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.007253 | $0.007400 | $0.007201 | $0.007342 | $0 | $1,319,283 |
| 2021-01-02 | $0.007344 | $0.008289 | $0.007273 | $0.008020 | $0 | $1,441,281 |
| 2021-01-03 | $0.008034 | $0.008652 | $0.008013 | $0.008207 | $0 | $1,474,857 |
| 2021-01-04 | $0.008185 | $0.008360 | $0.007181 | $0.007992 | $0 | $1,436,180 |
| 2021-01-05 | $0.007991 | $0.008609 | $0.007555 | $0.008508 | $0 | $1,528,951 |
| 2021-01-06 | $0.008497 | $0.009220 | $0.008379 | $0.009220 | $0 | $1,656,837 |
| 2021-01-07 | $0.009216 | $0.009958 | $0.009123 | $0.009847 | $0 | $1,769,490 |
| 2021-01-08 | $0.009838 | $0.01049 | $0.009210 | $0.01021 | $0 | $1,833,905 |
| 2021-01-09 | $0.01020 | $0.01036 | $0.009745 | $0.01006 | $0 | $1,808,502 |
| 2021-01-10 | $0.01006 | $0.01036 | $0.008996 | $0.009594 | $0 | $1,723,976 |
| 2021-01-11 | $0.009589 | $0.009589 | $0.007637 | $0.008898 | $0 | $1,598,933 |
| 2021-01-12 | $0.008883 | $0.009142 | $0.008174 | $0.008474 | $0 | $1,522,740 |
| 2021-01-13 | $0.008470 | $0.009400 | $0.008146 | $0.009330 | $0 | $1,676,654 |
| 2021-01-14 | $0.009324 | $0.009992 | $0.009217 | $0.009798 | $0 | $1,760,743 |
| 2021-01-15 | $0.009797 | $0.009894 | $0.008665 | $0.009183 | $0 | $1,650,236 |
| 2021-01-16 | $0.009206 | $0.009466 | $0.008908 | $0.009054 | $0 | $1,627,085 |
| 2021-01-17 | $0.009052 | $0.009181 | $0.008517 | $0.008944 | $0 | $1,607,164 |
| 2021-01-18 | $0.008948 | $0.009325 | $0 | $0.002834 | $376.55 | $509,281 |
| 2021-01-19 | $0.002832 | $0.002902 | $0.002754 | $0.002791 | $550.35 | $501,531 |
| 2021-01-20 | $0.002782 | $0.002808 | $0.002699 | $0.002744 | $185.50 | $493,180 |
| 2021-01-21 | $0.002740 | $0.002809 | $0.002541 | $0.002673 | $542.85 | $480,361 |
| 2021-01-22 | $0.002667 | $0.002699 | $0.002486 | $0.002637 | $2,223.27 | $473,871 |
| 2021-01-23 | $0.002637 | $0.002647 | $0.002413 | $0.002429 | $678.24 | $436,492 |
| 2021-01-24 | $0.002429 | $0.002669 | $0.002413 | $0.002487 | $951.10 | $446,989 |
| 2021-01-25 | $0.002486 | $0.002568 | $0.002477 | $0.002487 | $0 | $446,907 |
| 2021-01-26 | $0.002489 | $0.002508 | $0.002476 | $0.002496 | $0 | $448,563 |
| 2021-01-27 | $0.002495 | $0.002508 | $0.002464 | $0.002483 | $0 | $446,203 |
| 2021-01-28 | $0.002486 | $0.002511 | $0.002474 | $0.002479 | $0 | $445,445 |
| 2021-01-29 | $0.002496 | $0.002540 | $0.002462 | $0.002515 | $0 | $451,929 |
| 2021-01-30 | $0.002508 | $0.002532 | $0.002473 | $0.002498 | $0 | $448,876 |
| 2021-01-31 | $0.002503 | $0.002532 | $0.002467 | $0.002487 | $0 | $446,948 |