bitBTC BITBTC
Xếp hạng #?
01:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $260.01 | $266.21 | $243.85 | $254.57 | $954.02 | $18,690.82 |
| 2015-03-02 | $252.51 | $266.19 | $251.62 | $266.19 | $671.51 | $19,538.50 |
| 2015-03-03 | $265.87 | $271.35 | $248.65 | $257.63 | $649.91 | $18,909.97 |
| 2015-03-04 | $253.66 | $261.45 | $247.51 | $248.30 | $626.38 | $18,225.45 |
| 2015-03-05 | $248.27 | $281.13 | $243.98 | $276.86 | $47.52 | $21,254.33 |
| 2015-03-06 | $276.88 | $286.40 | $276.85 | $281.05 | $73.21 | $21,575.45 |
| 2015-03-07 | $281.07 | $283.16 | $275.84 | $278.61 | $27.63 | $21,344.14 |
| 2015-03-08 | $276.04 | $310.34 | $275.26 | $290.55 | $6,198.39 | $21,353.68 |
| 2015-03-09 | $290.05 | $308.95 | $274.45 | $306.31 | $998.76 | $22,421.61 |
| 2015-03-10 | $306.26 | $324.75 | $292.99 | $295.50 | $2,001.25 | $21,510.39 |
| 2015-03-11 | $296.08 | $307.20 | $291.88 | $304.68 | $2,887.17 | $23,924.98 |
| 2015-03-12 | $306.47 | $306.54 | $292.39 | $297.13 | $2,673.14 | $23,905.85 |
| 2015-03-13 | $296.98 | $300.61 | $281.23 | $284.52 | $321.66 | $21,625.01 |
| 2015-03-14 | $287.54 | $308.47 | $277.57 | $284.69 | $3,266.22 | $21,766.60 |
| 2015-03-15 | $284.67 | $290.21 | $275.30 | $288.18 | $0.2388 | $20,936.18 |
| 2015-03-16 | $287.76 | $301.88 | $280.92 | $301.01 | $742.12 | $22,449.58 |
| 2015-03-17 | $301.40 | $307.80 | $292.10 | $293.07 | $289.07 | $21,775.60 |
| 2015-03-18 | $293.24 | $293.24 | $254.26 | $259.23 | $1,499.80 | $19,528.24 |
| 2015-03-19 | $259.59 | $272.60 | $251.00 | $269.65 | $106.88 | $19,896.11 |
| 2015-03-20 | $269.07 | $278.36 | $265.45 | $267.91 | $456.26 | $18,024.09 |
| 2015-03-21 | $267.91 | $288.59 | $262.47 | $271.16 | $316.77 | $17,810.29 |
| 2015-03-22 | $302.75 | $302.75 | $262.40 | $274.55 | $4,332.12 | $18,748.97 |
| 2015-03-23 | $274.79 | $283.50 | $243.07 | $275.08 | $1,749.93 | $19,465.66 |
| 2015-03-24 | $278.12 | $281.53 | $235.57 | $238.76 | $570.17 | $17,014.59 |
| 2015-03-25 | $235.04 | $268.29 | $217.84 | $261.10 | $550.71 | $18,593.47 |
| 2015-03-26 | $261.10 | $286.70 | $254.75 | $286.70 | $1,036.45 | $20,081.06 |
| 2015-03-27 | $284.76 | $288.25 | $251.30 | $253.57 | $2.58 | $17,761.46 |
| 2015-03-28 | $253.07 | $297.20 | $251.95 | $296.60 | $1,540.24 | $20,936.38 |
| 2015-03-29 | $296.57 | $310.74 | $267.55 | $267.57 | $828.33 | $18,752.21 |
| 2015-03-30 | $267.58 | $270.20 | $245.11 | $251.07 | $318.27 | $17,137.24 |
| 2015-03-31 | $250.88 | $266.31 | $250.88 | $263.78 | $189.86 | $17,975.64 |