BKBT
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0013590 | $0.0011450 | $0.0012670 | $0.0011200 |
2021-05-22 | $0.0011450 | $0.0011940 | $0.0012170 | $0.0010340 |
2021-05-23 | $0.0011940 | $0.0010280 | $0.0011540 | $0.0010280 |
2021-05-24 | $0.0010280 | $0.0012180 | $0.0013240 | $0.0011650 |
2021-05-25 | $0.0012180 | $0.0011370 | $0.0012730 | $0.0011370 |
2021-05-26 | $0.0011370 | $0.0011840 | $0.0019640 | $0.0011270 |
2021-05-27 | $0.0011840 | $0.0011240 | $0.0012070 | $0.0011240 |
2021-05-28 | $0.0011240 | $0.0009890 | $0.0010130 | $0.0009650 |
2021-05-29 | $0.0009890 | $0.0009340 | $0.0009800 | $0.0009340 |
2021-05-30 | $0.0010380 | $0.0010320 | $0.0010390 | $0.0010310 |
2021-06-02 | $0.0010010 | $0.0010280 | $0.0010560 | $0.0010280 |
2021-06-03 | $0.0010280 | $0.0010570 | $0.0011420 | $0.0010570 |
2021-06-04 | $0.0010570 | $0.0010790 | $0.0010860 | $0.0010490 |
2021-06-05 | $0.0010500 | $0.0009990 | $0.0010520 | $0.0009470 |
2021-06-06 | $0.0009990 | $0.0009750 | $0.0010290 | $0.0009750 |
2021-06-07 | $0.0009750 | $0.0009790 | $0.0009820 | $0.0009750 |
2021-06-08 | $0.0009340 | $0.0010040 | $0.0010040 | $0.0008780 |
2021-06-09 | $0.0010040 | $0.0010440 | $0.0011230 | $0.0010180 |
2021-06-10 | $0.0010440 | $0.0010130 | $0.0013100 | $0.0009640 |
2021-06-11 | $0.0010130 | $0.0010600 | $0.0010600 | $0.0009420 |
2021-06-12 | $0.0010600 | $0.0009950 | $0.0010660 | $0.0009720 |
2021-06-13 | $0.0009950 | $0.0010540 | $0.0011040 | $0.0010290 |
2021-06-14 | $0.0010540 | $0.0010330 | $0.0011100 | $0.0010070 |
2021-06-15 | $0.0010330 | $0.0010170 | $0.0010680 | $0.0009920 |
2021-06-16 | $0.0010170 | $0.0011840 | $0.0014440 | $0.0009470 |
2021-06-17 | $0.0011840 | $0.0010440 | $0.0012100 | $0.0010200 |
2021-06-18 | $0.0010440 | $0.0010050 | $0.0010270 | $0.0009600 |
2021-06-19 | $0.0010050 | $0.0009320 | $0.0009750 | $0.0009100 |
2021-06-20 | $0.0009320 | $0.0010100 | $0.0010100 | $0.0009650 |
2021-06-21 | $0.0010100 | $0.0008120 | $0.0008870 | $0.0007740 |
2021-06-22 | $0.0008120 | $0.0008090 | $0.0008090 | $0.0007150 |
2021-06-23 | $0.0008090 | $0.0009250 | $0.0009450 | $0.0008070 |
2021-06-24 | $0.0009250 | $0.0008950 | $0.0009350 | $0.0008750 |
2021-06-25 | $0.0008950 | $0.0008150 | $0.0008510 | $0.0008150 |
2021-06-26 | $0.0008150 | $0.0009160 | $0.0010990 | $0.0008060 |
2021-06-27 | $0.0009160 | $0.0009520 | $0.0009920 | $0.0009320 |
2021-06-28 | $0.0009520 | $0.0009380 | $0.0010000 | $0.0009170 |
2021-06-29 | $0.0009380 | $0.0009530 | $0.0009740 | $0.0009530 |
2021-06-30 | $0.0009530 | $0.0009330 | $0.0010240 | $0.0009330 |
2021-07-01 | $0.0009330 | $0.0009280 | $0.0009490 | $0.0008650 |
2021-07-02 | $0.0009280 | $0.0009030 | $0.0009280 | $0.0009020 |
2021-07-06 | $0.0009010 | $0.0009760 | $0.0009990 | $0.0009290 |
2021-07-07 | $0.0009760 | $0.0009730 | $0.0009760 | $0.0009720 |
2021-07-08 | $0.0009270 | $0.0008880 | $0.0008880 | $0.0008250 |
2021-07-09 | $0.0008880 | $0.0009230 | $0.0009230 | $0.0008800 |
2021-07-10 | $0.0009230 | $0.0009240 | $0.0009240 | $0.0009200 |
2021-07-11 | $0.0009080 | $0.0008990 | $0.0009200 | $0.0008990 |
2021-07-12 | $0.0008990 | $0.0008740 | $0.0008740 | $0.0008540 |
2021-07-13 | $0.0008740 | $0.0008710 | $0.0008740 | $0.0008710 |
2021-07-15 | $0.0008380 | $0.0007480 | $0.0009210 | $0.0007480 |
2021-07-16 | $0.0007480 | $0.0007510 | $0.0007880 | $0.0007130 |
2021-07-17 | $0.0007510 | $0.0007410 | $0.0007790 | $0.0007220 |
2021-07-18 | $0.0007410 | $0.0007410 | $0.0007420 | $0.0007400 |
2021-07-19 | $0.0007000 | $0.0005820 | $0.0006730 | $0.0005820 |
2021-07-20 | $0.0005820 | $0.0005360 | $0.0006070 | $0.0004820 |
2021-07-21 | $0.0005360 | $0.0005780 | $0.0006380 | $0.0005590 |
2021-07-22 | $0.0005780 | $0.0005760 | $0.0005790 | $0.0005750 |
2021-07-23 | $0.0006070 | $0.0006160 | $0.0006800 | $0.0006160 |
2021-07-24 | $0.0006160 | $0.0006340 | $0.0006390 | $0.0006120 |
2021-07-26 | $0.0006800 | $0.0006460 | $0.0006910 | $0.0006240 |
2021-07-27 | $0.0006460 | $0.0007370 | $0.0007600 | $0.0006450 |
2021-07-28 | $0.0007370 | $0.0006900 | $0.0007360 | $0.0006670 |
2021-07-29 | $0.0006900 | $0.0006880 | $0.0006900 | $0.0006870 |
2021-07-30 | $0.0006910 | $0.0007140 | $0.0007880 | $0.0006650 |
2021-07-31 | $0.0007140 | $0.0007110 | $0.0007400 | $0.0007100 |
2021-08-01 | $0.0007090 | $0.0007160 | $0.0007670 | $0.0006900 |
2021-08-02 | $0.0007160 | $0.0007170 | $0.0007180 | $0.0007140 |
2021-08-04 | $0.0006520 | $0.0007360 | $0.0007360 | $0.0007090 |
2021-08-05 | $0.0007360 | $0.0007640 | $0.0007920 | $0.0007360 |
2021-08-06 | $0.0007640 | $0.0007670 | $0.0007680 | $0.0007620 |
2021-12-18 | $0.0000780 | $0.0000790 | $0.0000790 | $0.0000790 |
2021-12-19 | $0.0000790 | $0.0000780 | $0.0000780 | $0.0000780 |
2021-12-20 | $0.0000780 | $0.0000780 | $0.0000790 | $0.0000780 |
2021-12-21 | $0.0000390 | $0.0000400 | $0.0000400 | $0.0000400 |
2021-12-22 | $0.0000400 | $0.0000400 | $0.0000400 | $0.0000400 |
2021-12-23 | $0.0000400 | $0.0000410 | $0.0000820 | $0.0000410 |
2021-12-24 | $0.0000410 | $0.0000410 | $0.0000410 | $0.0000410 |
2021-12-27 | $0.0001220 | $0.0001210 | $0.0001210 | $0.0001210 |
2021-12-28 | $0.0000510 | $0.0000510 | $0.0000510 | $0.0000510 |
2022-01-22 | $0.0001280 | $0.0001210 | $0.0001210 | $0.0001210 |
2022-01-23 | $0.0001210 | $0.0001520 | $0.0002290 | $0.0001020 |
2022-01-24 | $0.0001520 | $0.0001460 | $0.0001460 | $0.0001460 |
2022-01-25 | $0.0001100 | $0.0001100 | $0.0001100 | $0.0001100 |
2022-01-26 | $0.0000980 | $0.0000990 | $0.0001230 | $0.0000990 |
2022-01-27 | $0.0000990 | $0.0000980 | $0.0000990 | $0.0000980 |
2022-02-27 | $0.0000830 | $0.0000790 | $0.0000790 | $0.0000790 |
2022-02-28 | $0.0000380 | $0.0000380 | $0.0000380 | $0.0000380 |
2022-03-04 | $0.0000850 | $0.0001050 | $0.0001570 | $0.0000790 |
2022-03-05 | $0.0001050 | $0.0001070 | $0.0001330 | $0.0001070 |
2022-03-06 | $0.0001070 | $0.0001070 | $0.0001070 | $0.0001060 |
2022-03-09 | $0.0001030 | $0.0001090 | $0.0001090 | $0.0000550 |
2022-03-10 | $0.0001090 | $0.0000780 | $0.0001040 | $0.0000780 |
2022-03-11 | $0.0000780 | $0.0000770 | $0.0000770 | $0.0000510 |
2022-03-12 | $0.0000770 | $0.0000770 | $0.0000770 | $0.0000770 |
2022-03-13 | $0.0000770 | $0.0000760 | $0.0001260 | $0.0000500 |
2022-03-14 | $0.0000760 | $0.0000750 | $0.0000760 | $0.0000750 |
2022-03-15 | $0.0000780 | $0.0000790 | $0.0000790 | $0.0000790 |
2022-03-16 | $0.0000790 | $0.0000830 | $0.0000830 | $0.0000830 |
2022-03-17 | $0.0000830 | $0.0000840 | $0.0001690 | $0.0000560 |
2022-03-18 | $0.0000820 | $0.0000840 | $0.0001250 | $0.0000840 |
2022-03-19 | $0.0000840 | $0.0000840 | $0.0000840 | $0.0000840 |
2022-03-20 | $0.0000840 | $0.0000820 | $0.0000820 | $0.0000820 |
2022-03-21 | $0.0000820 | $0.0000950 | $0.0000950 | $0.0000820 |
2022-03-25 | $0.0000880 | $0.0000890 | $0.0000890 | $0.0000890 |
2022-03-26 | $0.0000890 | $0.0000890 | $0.0000890 | $0.0000890 |
2022-03-27 | $0.0000890 | $0.0000940 | $0.0000940 | $0.0000940 |
2022-03-28 | $0.0000940 | $0.0001080 | $0.0001080 | $0.0000940 |
2022-03-29 | $0.0000940 | $0.0000950 | $0.0000950 | $0.0000950 |
2022-03-30 | $0.0000950 | $0.0000940 | $0.0000940 | $0.0000940 |
2022-03-31 | $0.0000940 | $0.0000910 | $0.0000910 | $0.0000910 |
2022-04-01 | $0.0000910 | $0.0000970 | $0.0000980 | $0.0000910 |
2022-04-05 | $0.0000470 | $0.0000460 | $0.0000460 | $0.0000460 |
2022-04-06 | $0.0000460 | $0.0000450 | $0.0000460 | $0.0000450 |
2022-04-08 | $0.0000430 | $0.0000420 | $0.0000420 | $0.0000420 |
2022-04-09 | $0.0000420 | $0.0000430 | $0.0000430 | $0.0000430 |
2022-04-10 | $0.0000430 | $0.0000380 | $0.0000420 | $0.0000300 |
2022-04-11 | $0.0000380 | $0.0000360 | $0.0000360 | $0.0000360 |
2022-04-12 | $0.0000360 | $0.0000360 | $0.0000360 | $0.0000360 |
2022-04-13 | $0.0000360 | $0.0000370 | $0.0000370 | $0.0000370 |
2022-04-14 | $0.0000370 | $0.0000370 | $0.0000370 | $0.0000370 |
2022-04-15 | $0.0000320 | $0.0000280 | $0.0000320 | $0.0000280 |
2022-04-16 | $0.0000280 | $0.0000280 | $0.0000280 | $0.0000280 |
2022-04-17 | $0.0000280 | $0.0000320 | $0.0000320 | $0.0000280 |
2022-04-18 | $0.0000320 | $0.0000330 | $0.0000330 | $0.0000330 |
2022-04-19 | $0.0000330 | $0.0000330 | $0.0000330 | $0.0000330 |
Pair | Exchange |
---|---|
BKBT/BTC | hadax |
BKBT/ETH | hadax |
BKBT/BTC | huobipro |
BKBT/ETH | huobipro |
Beenews is the value discovery platform for blockchain and digital currencies based on meta-graph chain (BKBT-Token), for providing the users with the smart feeds, knowledge graph, CV-Rank index (coin volatility rank), and growth track index of the digital currency, assisting the users in seeking for value investment and avoiding the investment blind points, and popularizing the blockchain knowledge to drive the healthy development of the blockchain ecosystem.