BTN Coin Values BTN
Turuosa ülempiirid:
24h turumaht:
Aktiivsed krüptovaluutad: 6279
Turg: 82401
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VES
VND
VUV
WST
ZAR
ZMW
ZWL
Turuosa ülempiirid
24h turumaht
6279
Aktiivsed krüptovaluutad82401
TurgBitNewChain Crypto Coin Rank 1649
Veebisait
179,701,795 BTN
Get Wallet
Tasuta rahakott
Digitaalvaluutade hoidmine ja haldamine kergust
Blockchaini rahakott
Ole oma pank
BitNewChain
BitNewChain valuesUSD Hind $ 0.0025
$ 0.0025
BitNewChain BTC Hind 0.00000005
0.00000005
BitNewChain 24h turumaht $ 0
$ 0
BitNewChain Turuosa ülempiirid $ 451,430
$ 451,430
24h turumaht
0 BTC1 H
-0.12 %
24 H
-1.69 %
7 d
-0.8 %
Täna BitNewChain USA dollarites on praegu hind
0.0025
USD, ja kui see on muudetud Bitcoin on
0.00000005
BTC. Kogusumma 10 münt's praegu ringlusse turul. BitNewChain hinnad muutuvad praegu -1.69 %, Kontrollima kogu krüptokursus. Viimase 24 tunni jooksul 0.000 M US dollars BitNewChain on kaubeldatud Krüptovahetused. Hangi BitNewChain's edusamme, lisades selle oma lemmikud tasuta portfelli kui soovid.
Täisnimi
BitNewChain
Sümbol
BTN
Algoritm
BTC Hind
0.00000005 BTC
BTC Turg
10 BTC
BTC 24h Vol
0 BTC
Kokku hangitud münte
179,701,795 BTN
1h
-0.12 %
24h
-1.69 %
7d
-0.8 %
Twitter
Veebisait
Share BitNewChain Price
BTN Tabelid
BitNewChain Hind Tabelid
BTN Kõrge/Madal hinnatabel
BitNewChain Hind Kõrge/Madal hinnatabel
Historical Data
BitNewChain Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2018-08-01 | $0.0719 | $0.0707 | $0.0707 | $0.0707 |
| 2018-08-02 | $0.0707 | $0.0709 | $0.0830 | $0.0694 |
| 2018-08-03 | $0.0709 | $0.0683 | $0.0697 | $0.0683 |
| 2018-08-04 | $0.0683 | $0.0646 | $0.0646 | $0.0646 |
| 2018-08-05 | $0.0646 | $0.0649 | $0.0650 | $0.0649 |
| 2018-08-06 | $0.0649 | $0.0660 | $0.0683 | $0.0640 |
| 2018-08-07 | $0.0660 | $0.0605 | $0.0753 | $0.0539 |
| 2018-08-08 | $0.0605 | $0.0566 | $0.0566 | $0.0566 |
| 2018-08-09 | $0.0566 | $0.0589 | $0.0662 | $0.0589 |
| 2018-08-10 | $0.0589 | $0.0430700 | $0.0554 | $0.0430700 |
| 2018-08-11 | $0.0430700 | $0.0570 | $0.0570 | $0.0437000 |
| 2018-08-12 | $0.0570 | $0.0672 | $0.0672 | $0.0577 |
| 2018-08-13 | $0.0672 | $0.0438400 | $0.0666 | $0.0438400 |
| 2018-08-14 | $0.0438400 | $0.0248600 | $0.0434000 | $0.0248000 |
| 2018-08-15 | $0.0248600 | $0.0564 | $0.0564 | $0.0251600 |
| 2018-08-16 | $0.0564 | $0.0569 | $0.0569 | $0.0442700 |
| 2018-08-17 | $0.0569 | $0.0700 | $0.0700 | $0.0593 |
| 2018-08-18 | $0.0700 | $0.0871 | $0.0974 | $0.0533 |
| 2018-08-19 | $0.0871 | $0.0897 | $0.0897 | $0.0780 |
| 2018-08-20 | $0.0897 | $0.0565 | $0.0865 | $0.0564 |
| 2018-08-21 | $0.0565 | $0.0585 | $0.0585 | $0.0585 |
| 2018-08-22 | $0.0585 | $0.0569 | $0.0574 | $0.0561 |
| 2018-08-23 | $0.0569 | $0.0588 | $0.0607 | $0.0580 |
| 2018-08-24 | $0.0588 | $0.0602 | $0.0825 | $0.0595 |
| 2018-08-25 | $0.0602 | $0.0584 | $0.0605 | $0.0584 |
| 2018-08-26 | $0.0584 | $0.0544 | $0.0581 | $0.0539 |
| 2018-08-27 | $0.0544 | $0.0564 | $0.0588 | $0.0553 |
| 2018-08-28 | $0.0561 | $0.0583 | $0.0603 | $0.0567 |
| 2018-08-29 | $0.0585 | $0.0597 | $0.0599 | $0.0574 |
| 2018-08-30 | $0.0597 | $0.0573 | $0.0602 | $0.0570 |
| 2018-08-31 | $0.0575 | $0.0531 | $0.0602 | $0.0494700 |
| 2018-09-01 | $0.0531 | $0.0544 | $0.0544 | $0.0544 |
| 2018-09-02 | $0.0544 | $0.0551 | $0.0551 | $0.0551 |
| 2018-09-03 | $0.0551 | $0.0549 | $0.0549 | $0.0549 |
| 2018-09-04 | $0.0549 | $0.0556 | $0.0556 | $0.0556 |
| 2018-09-05 | $0.0556 | $0.0506 | $0.0506 | $0.0506 |
| 2018-09-06 | $0.0506 | $0.0491900 | $0.0491900 | $0.0491900 |
| 2018-09-07 | $0.0491900 | $0.0484100 | $0.0484100 | $0.0484100 |
| 2018-09-08 | $0.0484200 | $0.0468100 | $0.0468100 | $0.0468100 |
| 2018-09-09 | $0.0468100 | $0.0471800 | $0.0471800 | $0.0471800 |
| 2018-09-10 | $0.0471800 | $0.0477500 | $0.0477500 | $0.0477500 |
| 2018-09-11 | $0.0477500 | $0.0475300 | $0.0475300 | $0.0475300 |
| 2018-09-12 | $0.0475300 | $0.0478500 | $0.0478500 | $0.0478500 |
| 2018-09-13 | $0.0478400 | $0.0490100 | $0.0490100 | $0.0490100 |
| 2018-09-14 | $0.0490200 | $0.0489700 | $0.0489700 | $0.0489700 |
| 2018-09-15 | $0.0489600 | $0.0492400 | $0.0492400 | $0.0492400 |
| 2018-09-16 | $0.0492500 | $0.0490900 | $0.0490900 | $0.0490900 |
| 2018-09-17 | $0.0490900 | $0.0472700 | $0.0472700 | $0.0472700 |
| 2018-09-18 | $0.0472700 | $0.0479200 | $0.0479200 | $0.0479200 |
| 2018-09-19 | $0.0479200 | $0.0483100 | $0.0483100 | $0.0483100 |
| 2018-09-20 | $0.0483100 | $0.0491200 | $0.0491200 | $0.0491200 |
| 2018-09-21 | $0.0491200 | $0.0511 | $0.0511 | $0.0511 |
| 2018-09-22 | $0.0511 | $0.0507 | $0.0507 | $0.0507 |
| 2018-09-23 | $0.0507 | $0.0506 | $0.0506 | $0.0506 |
| 2018-09-24 | $0.0506 | $0.0497100 | $0.0497100 | $0.0497100 |
| 2018-09-25 | $0.0497100 | $0.0486000 | $0.0486000 | $0.0486000 |
| 2018-09-26 | $0.0486000 | $0.0487900 | $0.0487900 | $0.0487900 |
| 2018-09-27 | $0.0487900 | $0.0505 | $0.0505 | $0.0505 |
| 2018-09-28 | $0.0505 | $0.0501 | $0.0501 | $0.0501 |
| 2018-09-29 | $0.0501 | $0.0498600 | $0.0498600 | $0.0498600 |
| 2018-09-30 | $0.0498600 | $0.0500 | $0.0500 | $0.0500 |
| 2018-10-01 | $0.0500 | $0.0497900 | $0.0497900 | $0.0497900 |
| 2018-10-02 | $0.0497900 | $0.0492700 | $0.0492700 | $0.0492700 |
| 2018-10-03 | $0.0492700 | $0.0490200 | $0.0490200 | $0.0490200 |
| 2018-10-04 | $0.0490200 | $0.0496800 | $0.0496800 | $0.0496800 |
| 2018-10-05 | $0.0496800 | $0.0501 | $0.0501 | $0.0501 |
| 2018-10-06 | $0.0501 | $0.0497500 | $0.0497500 | $0.0497500 |
| 2018-10-07 | $0.0497500 | $0.0498400 | $0.0498400 | $0.0498400 |
| 2018-10-08 | $0.0498400 | $0.0502 | $0.0502 | $0.0502 |
| 2018-10-09 | $0.0502 | $0.0501 | $0.0501 | $0.0501 |
| 2018-10-10 | $0.0501 | $0.0496900 | $0.0496900 | $0.0496900 |
| 2018-10-11 | $0.0496900 | $0.0468800 | $0.0468800 | $0.0468800 |
| 2018-10-12 | $0.0468800 | $0.0471900 | $0.0471900 | $0.0471900 |
| 2018-10-13 | $0.0472000 | $0.0473200 | $0.0473200 | $0.0473200 |
| 2018-10-14 | $0.0473200 | $0.0474000 | $0.0474000 | $0.0474000 |
| 2018-10-15 | $0.0474000 | $0.0499200 | $0.0499200 | $0.0499200 |
| 2018-10-16 | $0.0499300 | $0.0497000 | $0.0497000 | $0.0497000 |
| 2018-10-17 | $0.0497000 | $0.0496400 | $0.0496400 | $0.0496400 |
| 2018-10-18 | $0.0496500 | $0.0489900 | $0.0489900 | $0.0489900 |
| 2018-10-19 | $0.0489900 | $0.0488400 | $0.0488400 | $0.0488400 |
| 2018-10-20 | $0.0488400 | $0.0490000 | $0.0490000 | $0.0490000 |
| 2018-10-21 | $0.0490000 | $0.0491500 | $0.0491500 | $0.0491500 |
| 2018-10-22 | $0.0491500 | $0.0489500 | $0.0489500 | $0.0489500 |
| 2018-10-23 | $0.0489600 | $0.0488500 | $0.0488500 | $0.0488500 |
| 2018-10-24 | $0.0488500 | $0.0489000 | $0.0489000 | $0.0489000 |
| 2018-10-25 | $0.0489000 | $0.0487900 | $0.0487900 | $0.0487900 |
| 2018-10-26 | $0.0487900 | $0.0487500 | $0.0487500 | $0.0487500 |
| 2018-10-27 | $0.0487500 | $0.0488500 | $0.0488500 | $0.0488500 |
| 2018-10-28 | $0.0488500 | $0.0488500 | $0.0488500 | $0.0488500 |
| 2018-10-29 | $0.0488500 | $0.0476700 | $0.0476700 | $0.0476700 |
| 2018-10-30 | $0.0476700 | $0.0476300 | $0.0476300 | $0.0476300 |
| 2018-10-31 | $0.0476300 | $0.0478900 | $0.0478900 | $0.0478900 |
| 2018-11-01 | $0.0478900 | $0.0481800 | $0.0481800 | $0.0481800 |
| 2018-11-02 | $0.0481800 | $0.0482800 | $0.0482800 | $0.0482800 |
| 2018-11-03 | $0.0482800 | $0.0481400 | $0.0481400 | $0.0481400 |
| 2018-11-04 | $0.0481400 | $0.0488300 | $0.0488300 | $0.0488300 |
| 2018-11-05 | $0.0488300 | $0.0485700 | $0.0485700 | $0.0485700 |
| 2018-11-06 | $0.0485700 | $0.0489200 | $0.0489200 | $0.0489200 |
| 2018-11-07 | $0.0489200 | $0.0493000 | $0.0493000 | $0.0493000 |
| 2018-11-08 | $0.0493100 | $0.0486700 | $0.0486700 | $0.0486700 |
| 2018-11-09 | $0.0486700 | $0.0481500 | $0.0481500 | $0.0481500 |
| 2018-11-10 | $0.0481500 | $0.0482900 | $0.0482900 | $0.0482900 |
| 2018-11-11 | $0.0482900 | $0.0483800 | $0.0483800 | $0.0483800 |
| 2018-11-12 | $0.0483800 | $0.0481300 | $0.0481300 | $0.0481300 |
| 2018-11-13 | $0.0481300 | $0.0478600 | $0.0478600 | $0.0478600 |
| 2018-11-14 | $0.0478600 | $0.0433500 | $0.0433500 | $0.0433500 |
| 2018-11-15 | $0.0433400 | $0.0426400 | $0.0426400 | $0.0426400 |
| 2018-11-16 | $0.0426400 | $0.0421800 | $0.0421800 | $0.0421800 |
| 2018-11-17 | $0.0421800 | $0.0420500 | $0.0420500 | $0.0420500 |
| 2018-11-18 | $0.0420400 | $0.0424000 | $0.0424000 | $0.0424000 |
| 2018-11-19 | $0.0424000 | $0.0363100 | $0.0363100 | $0.0363100 |
| 2018-11-20 | $0.0363100 | $0.0335400 | $0.0335400 | $0.0335400 |
| 2018-11-21 | $0.0335400 | $0.0346800 | $0.0346800 | $0.0346800 |
| 2018-11-22 | $0.0346800 | $0.0326200 | $0.0326200 | $0.0326200 |
| 2018-11-23 | $0.0326200 | $0.0327900 | $0.0327900 | $0.0327900 |
| 2018-11-24 | $0.0327900 | $0.0291000 | $0.0291000 | $0.0291000 |
| 2018-11-25 | $0.0291000 | $0.0302300 | $0.0302300 | $0.0302300 |
| 2018-11-26 | $0.0302300 | $0.0285700 | $0.0285700 | $0.0285700 |
| 2018-11-27 | $0.0285800 | $0.0288600 | $0.0288600 | $0.0288600 |
| 2018-11-28 | $0.0288600 | $0.0321900 | $0.0321900 | $0.0321900 |
| 2018-11-29 | $0.0321900 | $0.0323600 | $0.0323600 | $0.0323600 |
| 2018-11-30 | $0.0323700 | $0.0302700 | $0.0302700 | $0.0302700 |
| 2018-12-01 | $0.0302700 | $0.0316900 | $0.0316900 | $0.0316900 |
| 2018-12-02 | $0.0316900 | $0.0312900 | $0.0312900 | $0.0312900 |
| 2018-12-03 | $0.0312900 | $0.0292300 | $0.0292300 | $0.0292300 |
| 2018-12-04 | $0.0292300 | $0.0298100 | $0.0298100 | $0.0298100 |
| 2018-12-05 | $0.0298100 | $0.0282200 | $0.0282200 | $0.0282200 |
| 2018-12-06 | $0.0282200 | $0.0263100 | $0.0263100 | $0.0263100 |
| 2018-12-07 | $0.0263100 | $0.0258300 | $0.0258300 | $0.0258300 |
| 2018-12-08 | $0.0258300 | $0.0261300 | $0.0261300 | $0.0261300 |
| 2018-12-09 | $0.0261300 | $0.0271300 | $0.0271300 | $0.0271300 |
| 2018-12-10 | $0.0271300 | $0.0261800 | $0.0261800 | $0.0261800 |
| 2018-12-11 | $0.0261800 | $0.0256800 | $0.0256800 | $0.0256800 |
| 2018-12-12 | $0.0256800 | $0.0263200 | $0.0263200 | $0.0263200 |
| 2018-12-13 | $0.0263200 | $0.0249500 | $0.0249500 | $0.0249500 |
| 2018-12-14 | $0.0249500 | $0.0244300 | $0.0244300 | $0.0244300 |
| 2018-12-15 | $0.0244300 | $0.0244100 | $0.0244100 | $0.0244100 |
| 2018-12-16 | $0.0244100 | $0.0245800 | $0.0245800 | $0.0245800 |
| 2018-12-17 | $0.0245800 | $0.0267900 | $0.0267900 | $0.0267900 |
| 2018-12-18 | $0.0267900 | $0.0280500 | $0.0280500 | $0.0280500 |
| 2018-12-19 | $0.0280500 | $0.0282100 | $0.0282100 | $0.0282100 |
| 2018-12-20 | $0.0282100 | $0.0312400 | $0.0312400 | $0.0312400 |
| 2018-12-21 | $0.0312400 | $0.0294400 | $0.0294400 | $0.0294400 |
| 2018-12-22 | $0.0294400 | $0.0305400 | $0.0305400 | $0.0305400 |
| 2018-12-23 | $0.0305400 | $0.0302600 | $0.0302600 | $0.0302600 |
| 2018-12-24 | $0.0302600 | $0.0308200 | $0.0308200 | $0.0308200 |
| 2018-12-25 | $0.0308200 | $0.0289500 | $0.0289500 | $0.0289500 |
| 2018-12-26 | $0.0289500 | $0.0290600 | $0.0290600 | $0.0290600 |
| 2018-12-27 | $0.0290600 | $0.0275300 | $0.0275300 | $0.0275300 |
| 2018-12-28 | $0.0275300 | $0.0298100 | $0.0298100 | $0.0298100 |
| 2018-12-29 | $0.0298100 | $0.0286700 | $0.0286700 | $0.0286700 |
| 2018-12-30 | $0.0286700 | $0.0294200 | $0.0294200 | $0.0294200 |
| 2018-12-31 | $0.0294200 | $0.0282900 | $0.0282900 | $0.0282900 |
| 2019-01-01 | $0.0282900 | $0.0293000 | $0.0293000 | $0.0293000 |
| 2019-01-02 | $0.0293000 | $0.0299100 | $0.0299100 | $0.0299100 |
| 2019-01-03 | $0.0299100 | $0.0289600 | $0.0289600 | $0.0289600 |
| 2019-01-04 | $0.0289600 | $0.0292500 | $0.0292500 | $0.0292500 |
| 2019-01-05 | $0.0292500 | $0.0291100 | $0.0291100 | $0.0291100 |
| 2019-01-06 | $0.0291100 | $0.0309800 | $0.0309800 | $0.0309800 |
| 2019-01-07 | $0.0309800 | $0.0305800 | $0.0305800 | $0.0305800 |
| 2019-01-08 | $0.0305800 | $0.0305100 | $0.0305100 | $0.0305100 |
| 2019-01-09 | $0.0305100 | $0.0305600 | $0.0305600 | $0.0305600 |
| 2019-01-10 | $0.0305600 | $0.0276900 | $0.0276900 | $0.0276900 |
| 2019-01-11 | $0.0276900 | $0.0277000 | $0.0277000 | $0.0277000 |
| 2019-01-12 | $0.0277000 | $0.0276700 | $0.0276700 | $0.0276700 |
| 2019-01-13 | $0.0276700 | $0.0268100 | $0.0268100 | $0.0268100 |
| 2019-01-14 | $0.0268100 | $0.0279600 | $0.0279600 | $0.0279600 |
| 2019-01-15 | $0.0279600 | $0.0273400 | $0.0273400 | $0.0273400 |
| 2019-01-16 | $0.0273400 | $0.0275100 | $0.0275100 | $0.0275100 |
| 2019-01-17 | $0.0275100 | $0.0278200 | $0.0278200 | $0.0278200 |
| 2019-01-18 | $0.0278200 | $0.0275400 | $0.0275400 | $0.0275400 |
| 2019-01-19 | $0.0275400 | $0.0281600 | $0.0281600 | $0.0281600 |
| 2019-01-20 | $0.0281600 | $0.0269400 | $0.0269400 | $0.0269400 |
| 2019-01-21 | $0.0269400 | $0.0269700 | $0.0269700 | $0.0269700 |
| 2019-01-22 | $0.0269700 | $0.0272000 | $0.0272000 | $0.0272000 |
| 2019-01-23 | $0.0272000 | $0.0269700 | $0.0269700 | $0.0269700 |
| 2019-01-24 | $0.0269700 | $0.0271700 | $0.0271700 | $0.0271700 |
| 2019-01-25 | $0.0271700 | $0.0270500 | $0.0270500 | $0.0270500 |
| 2019-01-26 | $0.0270500 | $0.0271500 | $0.0271500 | $0.0271500 |
| 2019-01-27 | $0.0271500 | $0.0269200 | $0.0269200 | $0.0269200 |
| 2019-01-28 | $0.0269200 | $0.0260700 | $0.0260700 | $0.0260700 |
| 2019-01-29 | $0.0260700 | $0.0258100 | $0.0258100 | $0.0258100 |
| 2019-01-30 | $0.0258100 | $0.0261800 | $0.0261800 | $0.0261800 |
| 2019-01-31 | $0.0261800 | $0.0259300 | $0.0259300 | $0.0259300 |
| 2019-02-01 | $0.0259300 | $0.0261400 | $0.0261400 | $0.0261400 |
| 2019-02-02 | $0.0261400 | $0.0264900 | $0.0264900 | $0.0264900 |
| 2019-02-03 | $0.0264900 | $0.0260400 | $0.0260400 | $0.0260400 |
| 2019-02-04 | $0.0260400 | $0.0259100 | $0.0259100 | $0.0259100 |
| 2019-02-05 | $0.0259100 | $0.0260300 | $0.0260300 | $0.0260300 |
| 2019-02-06 | $0.0260300 | $0.0256300 | $0.0256300 | $0.0256300 |
| 2019-02-07 | $0.0256300 | $0.0254800 | $0.0254800 | $0.0254800 |
| 2019-02-08 | $0.0254800 | $0.0276300 | $0.0276300 | $0.0276300 |
| 2019-02-09 | $0.0276300 | $0.0275700 | $0.0275700 | $0.0275700 |
| 2019-02-10 | $0.0275700 | $0.0278200 | $0.0278200 | $0.0278200 |
| 2019-02-11 | $0.0278200 | $0.0272700 | $0.0272700 | $0.0272700 |
| 2019-02-12 | $0.0272700 | $0.0273100 | $0.0273100 | $0.0273100 |
| 2019-02-13 | $0.0273100 | $0.0272200 | $0.0272200 | $0.0272200 |
| 2019-02-14 | $0.0272200 | $0.0270900 | $0.0270900 | $0.0270900 |
| 2019-02-15 | $0.0270900 | $0.0271300 | $0.0271300 | $0.0271300 |
| 2019-02-16 | $0.0271300 | $0.0273100 | $0.0273100 | $0.0273100 |
| 2019-02-17 | $0.0273100 | $0.0277200 | $0.0277200 | $0.0277200 |
| 2019-02-18 | $0.0277200 | $0.0295400 | $0.0295400 | $0.0295400 |
| 2019-02-19 | $0.0295400 | $0.0296300 | $0.0296300 | $0.0296300 |
| 2019-02-20 | $0.0296300 | $0.0300000 | $0.0300000 | $0.0300000 |
| 2019-02-21 | $0.0300000 | $0.0297200 | $0.0297200 | $0.0297200 |
| 2019-02-22 | $0.0297200 | $0.0300800 | $0.0300800 | $0.0300800 |
| 2019-02-23 | $0.0300800 | $0.0313300 | $0.0313300 | $0.0313300 |
| 2019-02-24 | $0.0313300 | $0.0284800 | $0.0284800 | $0.0284800 |
| 2019-02-25 | $0.0284800 | $0.0290300 | $0.0290300 | $0.0290300 |
| 2019-02-26 | $0.0290300 | $0.0288200 | $0.0288200 | $0.0288200 |
| 2019-02-27 | $0.0288200 | $0.0289200 | $0.0289200 | $0.0289200 |
| 2019-02-28 | $0.0289200 | $0.0288700 | $0.0288700 | $0.0288700 |
| 2019-03-01 | $0.0288700 | $0.0289300 | $0.0289300 | $0.0289300 |
| 2019-03-02 | $0.0289300 | $0.0290100 | $0.0290100 | $0.0290100 |
| 2019-03-03 | $0.0290100 | $0.0287800 | $0.0287800 | $0.0287800 |
| 2019-03-04 | $0.0287800 | $0.0281700 | $0.0281700 | $0.0281700 |
| 2019-03-05 | $0.0281700 | $0.0292500 | $0.0292500 | $0.0292500 |
| 2019-03-06 | $0.0292500 | $0.0292600 | $0.0292600 | $0.0292600 |
| 2019-03-07 | $0.0292600 | $0.0293100 | $0.0293100 | $0.0293100 |
| 2019-03-08 | $0.0293100 | $0.0292000 | $0.0292000 | $0.0292000 |
| 2019-03-09 | $0.0292000 | $0.0298100 | $0.0298100 | $0.0298100 |
| 2019-03-10 | $0.0298100 | $0.0296700 | $0.0296700 | $0.0296700 |
| 2019-03-11 | $0.0296700 | $0.0292600 | $0.0292600 | $0.0292600 |
| 2019-03-12 | $0.0292600 | $0.0293600 | $0.0293600 | $0.0293600 |
| 2019-03-13 | $0.0293600 | $0.0292800 | $0.0292800 | $0.0292800 |
| 2019-03-14 | $0.0292800 | $0.0293000 | $0.0293000 | $0.0293000 |
| 2019-03-15 | $0.0293000 | $0.0296500 | $0.0296500 | $0.0296500 |
| 2019-03-16 | $0.0296500 | $0.0304000 | $0.0304000 | $0.0304000 |
| 2019-03-17 | $0.0304000 | $0.0301800 | $0.0301800 | $0.0301800 |
| 2019-03-18 | $0.0301800 | $0.0301200 | $0.0301200 | $0.0301200 |
| 2019-03-19 | $0.0301200 | $0.0303800 | $0.0303800 | $0.0303800 |
| 2019-03-20 | $0.0303800 | $0.0306300 | $0.0306300 | $0.0306300 |
| 2019-03-21 | $0.0306300 | $0.0301800 | $0.0301800 | $0.0301800 |
| 2019-03-22 | $0.0301800 | $0.0302100 | $0.0302100 | $0.0302100 |
| 2019-03-23 | $0.0302100 | $0.0302500 | $0.0302500 | $0.0302500 |
| 2019-03-24 | $0.0302500 | $0.0301600 | $0.0301600 | $0.0301600 |
| 2019-03-25 | $0.0301600 | $0.0296300 | $0.0296300 | $0.0296300 |
| 2019-03-26 | $0.0296300 | $0.0297600 | $0.0297600 | $0.0297600 |
| 2019-03-27 | $0.0297600 | $0.0305500 | $0.0305500 | $0.0305500 |
| 2019-03-28 | $0.0305500 | $0.0304800 | $0.0304800 | $0.0304800 |
| 2019-03-29 | $0.0304800 | $0.0310400 | $0.0310400 | $0.0310400 |
| 2019-03-30 | $0.0310400 | $0.0310900 | $0.0310900 | $0.0310900 |
| 2019-03-31 | $0.0310900 | $0.0310500 | $0.0310500 | $0.0310500 |
| 2019-04-01 | $0.0310500 | $0.0313400 | $0.0313400 | $0.0313400 |
| 2019-04-02 | $0.0313400 | $0.0370500 | $0.0370500 | $0.0370500 |
| 2019-04-03 | $0.0370500 | $0.0375700 | $0.0375700 | $0.0375700 |
| 2019-04-04 | $0.0375700 | $0.0371000 | $0.0371000 | $0.0371000 |
| 2019-04-05 | $0.0371000 | $0.0381100 | $0.0381100 | $0.0381100 |
| 2019-04-06 | $0.0381100 | $0.0381800 | $0.0381800 | $0.0381800 |
| 2019-04-07 | $0.0381800 | $0.0392700 | $0.0392700 | $0.0392700 |
| 2019-04-08 | $0.0392700 | $0.0399700 | $0.0399700 | $0.0399700 |
| 2019-04-09 | $0.0399700 | $0.0392700 | $0.0392700 | $0.0392700 |
| 2019-04-10 | $0.0392700 | $0.0401600 | $0.0401600 | $0.0401600 |
| 2019-04-11 | $0.0401600 | $0.0381200 | $0.0381200 | $0.0381200 |
| 2019-04-12 | $0.0381200 | $0.0383700 | $0.0383700 | $0.0383700 |
| 2019-04-13 | $0.0383700 | $0.0383600 | $0.0383600 | $0.0383600 |
| 2019-04-14 | $0.0383600 | $0.0390000 | $0.0390000 | $0.0390000 |
| 2019-04-15 | $0.0390000 | $0.0380300 | $0.0380300 | $0.0380300 |
| 2019-04-16 | $0.0380300 | $0.0393600 | $0.0393600 | $0.0393600 |
| 2019-04-17 | $0.0393600 | $0.0395300 | $0.0395300 | $0.0395300 |
| 2019-04-18 | $0.0395300 | $0.0399400 | $0.0399400 | $0.0399400 |
| 2019-04-19 | $0.0399400 | $0.0399800 | $0.0399800 | $0.0399800 |
| 2019-04-20 | $0.0399800 | $0.0402100 | $0.0402100 | $0.0402100 |
| 2019-04-21 | $0.0402100 | $0.0400600 | $0.0400600 | $0.0400600 |
| 2019-04-22 | $0.0400600 | $0.0407300 | $0.0407300 | $0.0407300 |
| 2019-04-23 | $0.0407300 | $0.0418200 | $0.0418200 | $0.0418200 |
| 2019-04-24 | $0.0418200 | $0.0411800 | $0.0411800 | $0.0411800 |
| 2019-04-25 | $0.0411800 | $0.0389800 | $0.0389800 | $0.0389800 |
| 2019-04-26 | $0.0389800 | $0.0395200 | $0.0395200 | $0.0395200 |
| 2019-04-27 | $0.0395200 | $0.0394800 | $0.0394800 | $0.0394800 |
| 2019-04-28 | $0.0395100 | $0.0398100 | $0.0398100 | $0.0398100 |
| 2019-04-29 | $0.0398100 | $0.0395500 | $0.0395500 | $0.0395500 |
| 2019-04-30 | $0.0395500 | $0.0404000 | $0.0404000 | $0.0404000 |
| 2019-05-01 | $0.0404000 | $0.0406900 | $0.0406900 | $0.0406900 |
| 2019-05-02 | $0.0406900 | $0.0415300 | $0.0415300 | $0.0415300 |
| 2019-05-03 | $0.0415300 | $0.0434400 | $0.0434400 | $0.0434400 |
| 2019-05-04 | $0.0434400 | $0.0440900 | $0.0440900 | $0.0440900 |
| 2019-05-05 | $0.0440900 | $0.0437500 | $0.0437500 | $0.0437500 |
| 2019-05-06 | $0.0437500 | $0.0434000 | $0.0434000 | $0.0434000 |
| 2019-05-07 | $0.0434000 | $0.0439400 | $0.0439400 | $0.0439400 |
| 2019-05-08 | $0.0439400 | $0.0452900 | $0.0452900 | $0.0452900 |
| 2019-05-09 | $0.0452900 | $0.0466000 | $0.0466000 | $0.0466000 |
| 2019-05-10 | $0.0466000 | $0.0480100 | $0.0480100 | $0.0480100 |
| 2019-05-11 | $0.0480100 | $0.0543 | $0.0543 | $0.0543 |
| 2019-05-12 | $0.0543 | $0.0527 | $0.0527 | $0.0527 |
| 2019-05-13 | $0.0527 | $0.0589 | $0.0589 | $0.0589 |
| 2019-05-14 | $0.0589 | $0.0603 | $0.0603 | $0.0603 |
| 2019-05-15 | $0.0603 | $0.0618 | $0.0618 | $0.0618 |
| 2019-05-16 | $0.0618 | $0.0595 | $0.0595 | $0.0595 |
| 2019-05-17 | $0.0595 | $0.0557 | $0.0557 | $0.0557 |
| 2019-05-18 | $0.0557 | $0.0549 | $0.0549 | $0.0549 |
| 2019-05-19 | $0.0549 | $0.0619 | $0.0619 | $0.0619 |
| 2019-05-20 | $0.0619 | $0.0604 | $0.0604 | $0.0604 |
| 2019-05-21 | $0.0604 | $0.0600 | $0.0600 | $0.0600 |
| 2019-05-22 | $0.0600 | $0.0576 | $0.0576 | $0.0576 |
| 2019-05-23 | $0.0576 | $0.0595 | $0.0595 | $0.0595 |
| 2019-05-24 | $0.0595 | $0.0604 | $0.0604 | $0.0604 |
| 2019-05-25 | $0.0604 | $0.0609 | $0.0609 | $0.0609 |
| 2019-05-26 | $0.0609 | $0.0659 | $0.0659 | $0.0659 |
| 2019-05-27 | $0.0659 | $0.0663 | $0.0663 | $0.0663 |
| 2019-05-28 | $0.0663 | $0.0658 | $0.0658 | $0.0658 |
| 2019-05-29 | $0.0658 | $0.0654 | $0.0654 | $0.0654 |
| 2019-05-30 | $0.0654 | $0.0625 | $0.0625 | $0.0625 |
| 2019-05-31 | $0.0625 | $0.0646 | $0.0646 | $0.0646 |
| 2019-06-01 | $0.0646 | $0.0646 | $0.0646 | $0.0646 |
| 2019-06-02 | $0.0646 | $0.0660 | $0.0660 | $0.0660 |
| 2019-06-03 | $0.0660 | $0.0613 | $0.0613 | $0.0613 |
| 2019-06-04 | $0.0613 | $0.0580 | $0.0580 | $0.0580 |
| 2019-06-05 | $0.0580 | $0.0588 | $0.0588 | $0.0588 |
| 2019-06-06 | $0.0588 | $0.0590 | $0.0590 | $0.0590 |
| 2019-06-07 | $0.0590 | $0.0604 | $0.0604 | $0.0604 |
| 2019-06-08 | $0.0604 | $0.0599 | $0.0599 | $0.0599 |
| 2019-06-09 | $0.0599 | $0.0577 | $0.0577 | $0.0577 |
| 2019-06-10 | $0.0577 | $0.0606 | $0.0606 | $0.0606 |
| 2019-06-11 | $0.0606 | $0.0598 | $0.0598 | $0.0598 |
| 2019-06-12 | $0.0598 | $0.0617 | $0.0617 | $0.0617 |
| 2019-06-13 | $0.0617 | $0.0622 | $0.0622 | $0.0622 |
| 2019-06-14 | $0.0622 | $0.0656 | $0.0656 | $0.0656 |
| 2019-06-15 | $0.0656 | $0.0668 | $0.0668 | $0.0668 |
| 2019-06-16 | $0.0668 | $0.0678 | $0.0678 | $0.0678 |
| 2019-06-17 | $0.0678 | $0.0705 | $0.0705 | $0.0705 |
| 2019-06-18 | $0.0705 | $0.0686 | $0.0686 | $0.0686 |
| 2019-06-19 | $0.0686 | $0.0701 | $0.0701 | $0.0701 |
| 2019-06-20 | $0.0701 | $0.0720 | $0.0720 | $0.0720 |
| 2019-06-21 | $0.0720 | $0.0772 | $0.0772 | $0.0772 |
| 2019-06-22 | $0.0772 | $0.0807 | $0.0807 | $0.0807 |
| 2019-06-23 | $0.0807 | $0.0820 | $0.0820 | $0.0820 |
| 2019-06-24 | $0.0820 | $0.0833 | $0.0833 | $0.0833 |
| 2019-06-25 | $0.0833 | $0.0886 | $0.0886 | $0.0886 |
| 2019-06-26 | $0.0886 | $0.0975 | $0.0975 | $0.0975 |
| 2019-06-27 | $0.0975 | $0.0842 | $0.0842 | $0.0842 |
| 2019-06-28 | $0.0842 | $0.0933 | $0.0933 | $0.0933 |
| 2019-06-29 | $0.0933 | $0.0897 | $0.0897 | $0.0897 |
| 2019-06-30 | $0.0897 | $0.0813 | $0.0813 | $0.0813 |
| 2019-07-01 | $0.0813 | $0.0800 | $0.0800 | $0.0800 |
| 2019-07-02 | $0.0800 | $0.0819 | $0.0819 | $0.0819 |
| 2019-07-03 | $0.0819 | $0.0905 | $0.0905 | $0.0905 |
| 2019-07-04 | $0.0905 | $0.0842 | $0.0842 | $0.0842 |
| 2019-07-05 | $0.0842 | $0.0830 | $0.0830 | $0.0830 |
| 2019-07-06 | $0.0830 | $0.0849 | $0.0849 | $0.0849 |
| 2019-07-07 | $0.0849 | $0.0866 | $0.0866 | $0.0866 |
| 2019-07-08 | $0.0866 | $0.0928 | $0.0928 | $0.0928 |
| 2019-07-09 | $0.0928 | $0.0949 | $0.0949 | $0.0949 |
| 2019-07-10 | $0.0949 | $0.0914 | $0.0914 | $0.0914 |
| 2019-07-11 | $0.0914 | $0.0228000 | $0.0856 | $0.0228000 |
| 2019-07-12 | $0.0228000 | $0.0201700 | $0.0258400 | $0.0191100 |
| 2019-07-13 | $0.0201700 | $0.0385200 | $0.0385200 | $0.0194300 |
| 2019-07-14 | $0.0385200 | $0.0345900 | $0.0345900 | $0.0345900 |
| 2019-07-15 | $0.0345900 | $0.0367800 | $0.0367800 | $0.0367800 |
| 2019-07-16 | $0.0367800 | $0.0319500 | $0.0319500 | $0.0319500 |
| 2019-07-17 | $0.0319500 | $0.0328700 | $0.0328700 | $0.0328700 |
| 2019-07-18 | $0.0328700 | $0.0360600 | $0.0360600 | $0.0360600 |
| 2019-07-19 | $0.0360600 | $0.0357100 | $0.0357100 | $0.0357100 |
| 2019-07-20 | $0.0357100 | $0.0364700 | $0.0364700 | $0.0364700 |
| 2019-07-21 | $0.0364700 | $0.0358900 | $0.0358900 | $0.0358900 |
| 2019-07-22 | $0.0358900 | $0.0350000 | $0.0350000 | $0.0350000 |
| 2019-07-23 | $0.0350000 | $0.0334100 | $0.0334100 | $0.0334100 |
| 2019-07-24 | $0.0334100 | $0.0331300 | $0.0331300 | $0.0331300 |
| 2019-07-25 | $0.0331300 | $0.0554 | $0.0559 | $0.0188800 |
| 2019-07-26 | $0.0554 | $0.0565 | $0.0566 | $0.0177300 |
| 2019-07-27 | $0.0565 | $0.0241700 | $0.0544 | $0.0241700 |
| 2019-07-28 | $0.0241700 | $0.0269700 | $0.0538 | $0.0243100 |
| 2019-07-29 | $0.0269700 | $0.0269000 | $0.0269000 | $0.0269000 |
| 2019-07-30 | $0.0269000 | $0.0474000 | $0.0537 | $0.0247600 |
| 2019-07-31 | $0.0474000 | $0.0238100 | $0.0498400 | $0.0238100 |
| 2019-08-01 | $0.0238100 | $0.0234700 | $0.0235800 | $0.0234700 |
| 2019-08-03 | $0.0314800 | $0.0323300 | $0.0323300 | $0.0323300 |
| 2019-08-04 | $0.0323300 | $0.0324200 | $0.0324200 | $0.0323300 |
| 2019-08-10 | $0.0233700 | $0.0222400 | $0.0222400 | $0.0222400 |
| 2019-08-11 | $0.0222400 | $0.0222100 | $0.0222400 | $0.0222100 |
| 2019-08-17 | $0.0204100 | $0.0201300 | $0.0201300 | $0.0201300 |
| 2019-08-18 | $0.0201300 | $0.0202000 | $0.0202000 | $0.0201300 |
| 2019-08-24 | $0.0168600 | $0.0164500 | $0.0164500 | $0.0164500 |
| 2019-08-25 | $0.0164500 | $0.0164700 | $0.0164700 | $0.0164500 |
| 2019-08-31 | $0.0188900 | $0.0189800 | $0.0189800 | $0.0189800 |
| 2019-09-01 | $0.0189800 | $0.0189900 | $0.0189900 | $0.0189800 |
| 2019-09-07 | $0.0184500 | $0.0188100 | $0.0188100 | $0.0188100 |
| 2019-09-08 | $0.0188100 | $0.0188400 | $0.0188400 | $0.0188100 |
| 2019-09-14 | $0.0168000 | $0.0168000 | $0.0168000 | $0.0168000 |
| 2019-09-15 | $0.0168000 | $0.0168200 | $0.0168200 | $0.0168000 |
| 2019-09-21 | $0.0164900 | $0.0162000 | $0.0162000 | $0.0162000 |
| 2019-09-22 | $0.0162000 | $0.0162100 | $0.0162100 | $0.0162000 |
| 2019-09-28 | $0.009432 | $0.009451 | $0.009451 | $0.009451 |
| 2019-09-29 | $0.009451 | $0.009496 | $0.009496 | $0.009451 |
| 2019-10-05 | $0.007760 | $0.007773 | $0.007773 | $0.007773 |
| 2019-10-06 | $0.007773 | $0.007798 | $0.007798 | $0.007773 |
| 2019-10-12 | $0.007864 | $0.0141200 | $0.0141200 | $0.007936 |
| 2019-10-13 | $0.0141200 | $0.0141200 | $0.0141200 | $0.0141200 |
| 2019-10-19 | $0.007733 | $0.007741 | $0.007741 | $0.007741 |
| 2019-10-20 | $0.007741 | $0.007765 | $0.007765 | $0.007741 |
| 2019-10-26 | $0.008411 | $0.008901 | $0.008901 | $0.008901 |
| 2019-10-27 | $0.008901 | $0.009009 | $0.009009 | $0.008901 |
| 2019-11-02 | $0.0038890 | $0.0039120 | $0.0039120 | $0.0039120 |
| 2019-11-03 | $0.0039120 | $0.0039340 | $0.0039340 | $0.0039120 |
| 2019-11-09 | $0.0036840 | $0.0037010 | $0.0037010 | $0.0037010 |
| 2019-11-10 | $0.0037010 | $0.0037060 | $0.0037060 | $0.0037010 |
| 2019-11-16 | $0.0035570 | $0.0035670 | $0.0035670 | $0.0035670 |
| 2019-11-17 | $0.0035670 | $0.0034930 | $0.0035670 | $0.0034930 |
| 2019-11-23 | $0.006636 | $0.006667 | $0.006667 | $0.006667 |
| 2019-11-24 | $0.006667 | $0.006682 | $0.006682 | $0.006667 |
| 2019-11-30 | $0.0031850 | $0.0031020 | $0.0031020 | $0.0031020 |
| 2019-12-01 | $0.0031020 | $0.0030990 | $0.0031020 | $0.0030990 |
| 2019-12-07 | $0.0040060 | $0.0040010 | $0.0040010 | $0.0040010 |
| 2019-12-08 | $0.0040010 | $0.0039860 | $0.0040010 | $0.0039860 |
| 2019-12-14 | $0.0215700 | $0.0211000 | $0.0211000 | $0.0211000 |
| 2019-12-15 | $0.0211000 | $0.0210300 | $0.0211000 | $0.0210300 |
| 2019-12-21 | $0.0213900 | $0.0212900 | $0.0212900 | $0.0212900 |
| 2019-12-22 | $0.0212900 | $0.0213100 | $0.0213100 | $0.0212900 |
| 2019-12-28 | $0.0215400 | $0.0217600 | $0.0217600 | $0.0217600 |
| 2019-12-29 | $0.0217600 | $0.0217100 | $0.0217600 | $0.0217100 |
| 2020-01-04 | $0.0218000 | $0.0218400 | $0.0218400 | $0.0218400 |
| 2020-01-05 | $0.0218400 | $0.0219100 | $0.0219100 | $0.0218400 |
| 2020-01-11 | $0.0243300 | $0.0239800 | $0.0239800 | $0.0239800 |
| 2020-01-12 | $0.0239800 | $0.0237300 | $0.0239800 | $0.0237300 |
| 2020-01-18 | $0.0264200 | $0.0265600 | $0.0265600 | $0.0265600 |
| 2020-01-19 | $0.0265600 | $0.0264500 | $0.0265600 | $0.0264500 |
| 2020-01-25 | $0.0250400 | $0.0247900 | $0.0247900 | $0.0247900 |
| 2020-01-26 | $0.0247900 | $0.0247600 | $0.0247900 | $0.0247600 |
| 2020-02-01 | $0.005605 | $0.005632 | $0.005632 | $0.005632 |
| 2020-02-02 | $0.005632 | $0.005626 | $0.005632 | $0.005626 |
| 2020-02-08 | $0.005885 | $0.005949 | $0.005949 | $0.005949 |
| 2020-02-09 | $0.005949 | $0.005938 | $0.005949 | $0.005938 |
| 2020-02-15 | $0.006216 | $0.005955 | $0.005955 | $0.005955 |
| 2020-02-16 | $0.005955 | $0.005929 | $0.005955 | $0.005929 |
| 2020-02-22 | $0.0099890 | $0.0099820 | $0.0099820 | $0.0099820 |
| 2020-02-23 | $0.0099820 | $0.0099760 | $0.0099820 | $0.0099760 |
| 2020-02-29 | $0.008981 | $0.008917 | $0.008917 | $0.008917 |
| 2020-03-01 | $0.008917 | $0.008872 | $0.008917 | $0.008872 |
Description
BitNewChain Crypto ICO Description
BitNew Chain, based on the system of peer-to-peer payments and smart contract, through forging a two-tier decentralized blockchain network with standard physical masternode, resource segregation, decentralized computing subsystem（BTN-DC）, and decentralized storage subsystem（BTN-FS）etc., aims to extend blockchain applications to the field of hardware. Meanwhile, BitNew chain sets out to further construct a system with SW/HW combined cross-chain communication and scalability module with artificial intelligence, thus contributing to the SW/HW combined ecology via significantly lower user payment costs and better user experience.
Tehnoloogia
BitNewChain Crypto Technology
Sorry, detailed technology about BitNewChain is not currently available
Funktsioonid
BitNewChain Crypto Features
Sorry, detailed features about BitNewChain is not currently available
Seotud mündid
Hankige Crypto uudiskiri
Loe lahtiütlusest : Kogu meie veebisaidi, hüperlingitud saitide, seotud rakenduste, foorumite, ajaveebide, sotsiaalmeediakontode ja muude platvormide ("Sait") siin esitatud sisu on mõeldud ainult teie üldiseks teabeks, mis on hangitud kolmandate isikute allikatest. Me ei anna meie sisu osas mingeid garantiisid, sealhulgas täpsust ja ajakohastust, kuid mitte ainult. Ükski meie poolt pakutava sisu osa ei kujuta endast finantsnõustamist, õigusnõustamist ega muud nõustamist, mis on mõeldud teie konkreetseks toetumiseks mis tahes eesmärgil. Mis tahes kasutamine või sõltuvus meie sisust on ainuüksi omal vastutusel ja omal äranägemisel. Enne nende kasutamist peate oma teadustööd läbi viima, analüüsima ja kontrollima oma sisu. Kauplemine on väga riskantne tegevus, mis võib põhjustada suuri kahjusid, palun konsulteerige enne oma otsuse langetamist oma finantsnõustajaga. Meie saidi sisu ei tohi olla pakkumine ega pakkumine