Bitpumps Token BPT
Xếp hạng #?
16:06:49 14/06/2021
Bitpumps Token (BPT)
Không theo dõi
Lịch sử giá Bitpumps Token (BPT) 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 | $0.8610 | $1.70 | $0.8589 | $1.21 | $24,269.37 | $0 |
| 2020-12-02 | $1.21 | $1.30 | $1.11 | $1.19 | $10,478.76 | $0 |
| 2020-12-03 | $1.19 | $1.29 | $1.03 | $1.06 | $13,969.41 | $0 |
| 2020-12-04 | $1.06 | $1.15 | $0.9990 | $1.04 | $12,344.81 | $0 |
| 2020-12-05 | $1.04 | $1.12 | $1.01 | $1.06 | $8,637.30 | $0 |
| 2020-12-06 | $1.06 | $1.09 | $1.03 | $1.07 | $9,701.00 | $0 |
| 2020-12-07 | $1.07 | $1.12 | $1.03 | $1.06 | $12,598.20 | $0 |
| 2020-12-08 | $1.06 | $1.06 | $0.8638 | $0.8681 | $9,322.74 | $0 |
| 2020-12-09 | $0.8682 | $1.01 | $0.8463 | $0.9757 | $10,748.12 | $0 |
| 2020-12-10 | $0.9756 | $1.35 | $0.09224 | $0.8330 | $27,295.64 | $0 |
| 2020-12-11 | $0.8330 | $1.14 | $0.7560 | $0.9417 | $9,409.38 | $0 |
| 2020-12-12 | $0.9417 | $1.06 | $0.6789 | $0.7811 | $17,227.71 | $0 |
| 2020-12-13 | $0.7810 | $0.9766 | $0.6275 | $0.6376 | $13,574.33 | $0 |
| 2020-12-14 | $0.6376 | $0.9274 | $0.4536 | $0.4536 | $11,730.11 | $0 |
| 2020-12-15 | $0.4537 | $0.6647 | $0.3931 | $0.4104 | $15,752.90 | $0 |
| 2020-12-16 | $0.4104 | $0.5370 | $0.2185 | $0.2281 | $5,185.39 | $0 |
| 2020-12-17 | $0.2281 | $0.2903 | $0.1915 | $0.2306 | $4,714.00 | $0 |
| 2020-12-18 | $0.2305 | $0.2330 | $0.1026 | $0.1468 | $18,450.98 | $0 |
| 2020-12-19 | $0.1468 | $0.1516 | $0.02534 | $0.03342 | $6,485.91 | $0 |
| 2020-12-20 | $0.03341 | $0.09452 | $0.03021 | $0.06243 | $3,851.21 | $0 |
| 2020-12-21 | $0.06243 | $0.1792 | $0.05741 | $0.08075 | $2,607.24 | $0 |
| 2020-12-22 | $0.08075 | $0.1145 | $0.06607 | $0.08376 | $7,249.42 | $0 |
| 2020-12-23 | $0.08378 | $0.08834 | $0.06495 | $0.06496 | $3,413.99 | $0 |
| 2020-12-24 | $0.06496 | $0.06778 | $0.03498 | $0.04140 | $5,423.43 | $0 |
| 2020-12-25 | $0.04140 | $0.04140 | $0.02600 | $0.03001 | $2,138.38 | $0 |
| 2020-12-26 | $0.03001 | $0.03487 | $0.02998 | $0.03485 | $1,506.80 | $0 |
| 2020-12-27 | $0.03485 | $0.03994 | $0.03315 | $0.03985 | $846.62 | $0 |
| 2020-12-28 | $0.03985 | $0.04141 | $0.02556 | $0.02796 | $1,894.19 | $0 |
| 2020-12-29 | $0.02796 | $0.03786 | $0.02297 | $0.03495 | $4,208.49 | $0 |
| 2020-12-30 | $0.03495 | $0.03998 | $0.02997 | $0.03791 | $3,110.51 | $0 |
| 2020-12-31 | $0.03791 | $0.03791 | $0.02300 | $0.02301 | $2,082.48 | $0 |