Bitbase BTBc
Xếp hạng #?
05:16:03 17/04/2019
Bitbase (BTBc)
Không hoạt động
Lịch sử giá Bitbase (BTBc) 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 | $0.002168 | $0.002199 | $0.001694 | $0.002186 | $157.85 | $0 |
| 2018-03-02 | $0.002181 | $0.002230 | $0.001729 | $0.001765 | $53.32 | $0 |
| 2018-03-03 | $0.001763 | $0.001954 | $0.001763 | $0.001948 | $11.43 | $0 |
| 2018-03-04 | $0.001945 | $0.002358 | $0.001598 | $0.001611 | $461.97 | $0 |
| 2018-03-05 | $0.001610 | $0.002101 | $0.001599 | $0.002077 | $24.09 | $0 |
| 2018-03-06 | $0.002071 | $0.002379 | $0.001594 | $0.001610 | $39.95 | $0 |
| 2018-03-07 | $0.001608 | $0.001713 | $0.001460 | $0.001486 | $56.83 | $0 |
| 2018-03-08 | $0.001484 | $0.001514 | $0.001359 | $0.001403 | $73.80 | $0 |
| 2018-03-09 | $0.001394 | $0.001582 | $0.001188 | $0.001573 | $36.62 | $0 |
| 2018-03-10 | $0.001574 | $0.001800 | $0.001557 | $0.001673 | $7.18 | $0 |
| 2018-03-11 | $0.001667 | $0.001767 | $0.001204 | $0.001340 | $69.06 | $0 |
| 2018-03-12 | $0.001336 | $0.001484 | $0.001146 | $0.001188 | $33.12 | $0 |
| 2018-03-13 | $0.001182 | $0.001233 | $0.001154 | $0.001189 | $91.90 | $0 |
| 2018-03-14 | $0.001189 | $0.001217 | $0.0009595 | $0.001067 | $192.84 | $0 |
| 2018-03-15 | $0.001067 | $0.001325 | $0.0008917 | $0.001322 | $23.95 | $0 |
| 2018-03-16 | $0.001322 | $0.001360 | $0.001077 | $0.001077 | $14.27 | $0 |
| 2018-03-17 | $0.001079 | $0.001079 | $0.0009297 | $0.0009487 | $68.91 | $0 |
| 2018-03-18 | $0.0009464 | $0.0009464 | $0.0008044 | $0.0009047 | $85.40 | $0 |
| 2018-03-19 | $0.0009009 | $0.0009399 | $0.0008227 | $0.0009381 | $75.54 | $0 |
| 2018-03-20 | $0.0009486 | $0.001432 | $0.0009181 | $0.001067 | $78.40 | $0 |
| 2018-03-21 | $0.001069 | $0.001374 | $0.0009818 | $0.001337 | $102.14 | $0 |
| 2018-03-22 | $0.001334 | $0.001361 | $0.0009374 | $0.001218 | $6.78 | $0 |
| 2018-03-23 | $0.001218 | $0.001218 | $0.0009147 | $0.0009662 | $25.66 | $0 |
| 2018-03-24 | $0.0009803 | $0.001079 | $0.0009726 | $0.001035 | $61.13 | $0 |
| 2018-03-25 | $0.001020 | $0.001041 | $0.001005 | $0.001014 | $9.56 | $0 |
| 2018-03-26 | $0.001013 | $0.001018 | $0.0009423 | $0.0009818 | $62.66 | $0 |
| 2018-03-27 | $0.0009803 | $0.0009834 | $0.0009310 | $0.0009346 | $18.30 | $0 |
| 2018-03-28 | $0.0009344 | $0.0009444 | $0.0004733 | $0.0005552 | $218.77 | $0 |
| 2018-03-29 | $0.0005559 | $0.001052 | $0.0005219 | $0.0005681 | $2.45 | $0 |
| 2018-03-30 | $0.0005667 | $0.0006437 | $0.0005283 | $0.0005469 | $218.77 | $0 |
| 2018-03-31 | $0.0005470 | $0.0006932 | $0.0005454 | $0.0006930 | $29.94 | $0 |