Bitair BTCA
Xếp hạng #?
04:43:42 05/08/2018
Bitair (BTCA)
Không hoạt động
Lịch sử giá Bitair (BTCA) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.003095 | $0.004143 | $0.002182 | $0.003701 | $42,629.20 | $0 |
| 2018-03-02 | $0.004104 | $0.004217 | $0.002649 | $0.003346 | $33,569.00 | $0 |
| 2018-03-03 | $0.003344 | $0.003439 | $0.002570 | $0.002598 | $23,358.20 | $0 |
| 2018-03-04 | $0.002597 | $0.003319 | $0.001923 | $0.002493 | $7,979.90 | $0 |
| 2018-03-05 | $0.002493 | $0.003146 | $0.002110 | $0.002653 | $5,060.71 | $0 |
| 2018-03-06 | $0.002652 | $0.003110 | $0.001993 | $0.002249 | $3,014.41 | $1,574,552 |
| 2018-03-07 | $0.002249 | $0.002881 | $0.001949 | $0.002493 | $3,677.43 | $1,744,883 |
| 2018-03-08 | $0.002490 | $0.002615 | $0.001843 | $0.002488 | $2,965.39 | $1,741,320 |
| 2018-03-09 | $0.002478 | $0.002507 | $0.001449 | $0.001885 | $6,748.84 | $1,319,563 |
| 2018-03-10 | $0.001885 | $0.001956 | $0.001344 | $0.001595 | $7,170.71 | $1,116,283 |
| 2018-03-11 | $0.001550 | $0.002550 | $0.001127 | $0.001867 | $8,920.30 | $1,306,956 |
| 2018-03-12 | $0.001865 | $0.001930 | $0.001113 | $0.001668 | $12,306.90 | $1,167,551 |
| 2018-03-13 | $0.001568 | $0.002441 | $0.001399 | $0.002275 | $13,717.00 | $1,592,773 |
| 2018-03-14 | $0.002276 | $0.002558 | $0.001534 | $0.001636 | $8,492.28 | $1,145,487 |
| 2018-03-15 | $0.001693 | $0.002240 | $0.001176 | $0.001766 | $23,233.70 | $1,236,109 |
| 2018-03-16 | $0.001764 | $0.001808 | $0.001108 | $0.001471 | $8,315.37 | $1,029,609 |
| 2018-03-17 | $0.001472 | $0.002462 | $0.001067 | $0.002287 | $86,225.70 | $1,600,970 |
| 2018-03-18 | $0.002283 | $0.002283 | $0.001459 | $0.002079 | $28,052.50 | $1,455,517 |
| 2018-03-19 | $0.001638 | $0.002324 | $0.001036 | $0.001294 | $47,367.20 | $905,828 |
| 2018-03-20 | $0.001662 | $0.001921 | $0.001029 | $0.001707 | $19,632.30 | $1,194,809 |
| 2018-03-21 | $0.001713 | $0.001769 | $0.0007231 | $0.001193 | $46,054.30 | $835,051 |
| 2018-03-22 | $0.001573 | $0.001610 | $0.0008243 | $0.001572 | $42,617.80 | $1,100,491 |
| 2018-03-23 | $0.001572 | $0.001574 | $0.0008373 | $0.001323 | $6,689.24 | $925,890 |
| 2018-03-24 | $0.001338 | $0.001420 | $0.0008573 | $0.0008573 | $3,169.48 | $600,083 |
| 2018-03-25 | $0.0008548 | $0.001061 | $0.0006614 | $0.0007082 | $38,844.70 | $495,730 |
| 2018-03-26 | $0.0007076 | $0.0009190 | $0.0006648 | $0.0006688 | $11,935.80 | $468,162 |
| 2018-03-27 | $0.0006683 | $0.0008231 | $0.0005738 | $0.0006886 | $5,046.65 | $482,017 |
| 2018-03-28 | $0.0006888 | $0.0008435 | $0.0006421 | $0.0007215 | $3,548.74 | $505,038 |
| 2018-03-29 | $0.0007803 | $0.0007831 | $0.0005606 | $0.0006593 | $2,526.55 | $461,544 |
| 2018-03-30 | $0.0006748 | $0.0007441 | $0.0005082 | $0.0005289 | $2,473.39 | $370,236 |
| 2018-03-31 | $0.0005288 | $0.0007396 | $0.0004849 | $0.0006503 | $2,430.57 | $455,193 |