bitBTC BITBTC
Xếp hạng #?
01:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $438.99 | $442.74 | $430.62 | $433.11 | $929.17 | $24,500.45 |
| 2016-03-02 | $436.19 | $440.71 | $420.22 | $422.02 | $1,673.24 | $24,037.57 |
| 2016-03-03 | $420.60 | $430.32 | $416.15 | $427.10 | $602.10 | $24,348.45 |
| 2016-03-04 | $425.50 | $432.89 | $413.15 | $414.23 | $1,010.10 | $22,948.11 |
| 2016-03-05 | $412.90 | $422.51 | $376.48 | $381.78 | $1,362.47 | $21,264.85 |
| 2016-03-06 | $324.32 | $446.00 | $321.92 | $399.47 | $2,641.63 | $23,388.48 |
| 2016-03-07 | $411.63 | $429.82 | $398.05 | $411.49 | $922.32 | $22,641.08 |
| 2016-03-08 | $417.98 | $423.03 | $405.03 | $412.18 | $1,051.16 | $22,596.61 |
| 2016-03-09 | $413.12 | $420.34 | $404.52 | $416.38 | $1,101.94 | $22,976.76 |
| 2016-03-10 | $417.42 | $485.37 | $386.77 | $416.10 | $7,136.17 | $26,900.04 |
| 2016-03-11 | $423.43 | $448.81 | $382.60 | $421.46 | $3,097.04 | $28,983.16 |
| 2016-03-12 | $420.45 | $436.69 | $404.58 | $416.44 | $1,326.58 | $29,056.39 |
| 2016-03-13 | $455.80 | $468.14 | $403.55 | $414.55 | $2,362.53 | $28,509.80 |
| 2016-03-14 | $399.95 | $430.84 | $382.17 | $414.78 | $4,472.13 | $27,329.61 |
| 2016-03-15 | $418.17 | $440.76 | $402.20 | $416.36 | $1,442.55 | $27,225.14 |
| 2016-03-16 | $414.02 | $438.17 | $408.92 | $413.82 | $1,110.01 | $27,319.69 |
| 2016-03-17 | $411.88 | $435.88 | $407.95 | $423.19 | $1,782.05 | $26,956.85 |
| 2016-03-18 | $419.97 | $467.23 | $372.36 | $464.36 | $4,567.22 | $27,127.05 |
| 2016-03-19 | $465.68 | $465.68 | $394.48 | $426.49 | $1,334.18 | $25,341.57 |
| 2016-03-20 | $426.42 | $442.92 | $418.69 | $432.72 | $786.89 | $25,495.39 |
| 2016-03-21 | $431.51 | $467.38 | $423.55 | $446.74 | $731.32 | $26,767.87 |
| 2016-03-22 | $444.50 | $449.38 | $415.92 | $434.39 | $193.09 | $25,906.73 |
| 2016-03-23 | $432.98 | $447.36 | $420.10 | $445.48 | $503.73 | $26,665.59 |
| 2016-03-24 | $450.58 | $450.58 | $416.24 | $447.50 | $841.49 | $25,900.87 |
| 2016-03-25 | $447.51 | $468.61 | $426.55 | $447.03 | $260.46 | $25,920.88 |
| 2016-03-26 | $444.01 | $476.55 | $436.54 | $455.98 | $1,073.46 | $26,584.28 |
| 2016-03-27 | $454.80 | $472.86 | $413.06 | $466.44 | $904.47 | $26,890.57 |
| 2016-03-28 | $463.63 | $463.63 | $417.86 | $444.75 | $618.90 | $26,006.08 |
| 2016-03-29 | $444.14 | $448.25 | $422.91 | $436.63 | $321.95 | $25,749.30 |
| 2016-03-30 | $437.14 | $453.05 | $402.47 | $435.69 | $278.48 | $25,735.68 |
| 2016-03-31 | $437.28 | $439.58 | $426.92 | $434.84 | $639.87 | $25,703.04 |