bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $3,609.60 | $3,694.65 | $3,498.16 | $3,498.16 | $97.51 | $149,046 |
| 2019-03-02 | $3,489.64 | $3,593.50 | $3,332.95 | $3,456.43 | $185.02 | $147,268 |
| 2019-03-03 | $3,463.44 | $3,477.17 | $3,266.28 | $3,301.02 | $84.31 | $140,646 |
| 2019-03-04 | $3,305.41 | $3,366.14 | $3,078.76 | $3,337.56 | $57.21 | $142,203 |
| 2019-03-05 | $3,334.14 | $3,575.16 | $3,205.47 | $3,464.81 | $655.47 | $147,278 |
| 2019-03-06 | $3,474.44 | $3,550.35 | $3,414.61 | $3,486.67 | $42.57 | $148,173 |
| 2019-03-07 | $3,485.29 | $3,591.46 | $3,400.13 | $3,416.07 | $105.16 | $145,172 |
| 2019-03-08 | $3,425.77 | $3,715.05 | $3,306.16 | $3,336.29 | $16.18 | $141,782 |
| 2019-03-09 | $3,332.66 | $3,508.46 | $3,325.28 | $3,444.66 | $98.86 | $146,388 |
| 2019-03-10 | $3,457.40 | $3,467.06 | $3,346.99 | $3,405.92 | $527.06 | $141,972 |
| 2019-03-11 | $3,402.13 | $3,436.09 | $3,116.00 | $3,217.52 | $771.13 | $134,118 |
| 2019-03-12 | $3,224.08 | $3,416.96 | $3,147.41 | $3,360.05 | $0 | $140,060 |
| 2019-03-13 | $3,360.05 | $3,360.05 | $3,360.05 | $3,360.05 | $0 | $140,060 |
| 2019-03-14 | $3,360.05 | $3,360.05 | $3,360.05 | $3,360.05 | $0 | $140,060 |
| 2019-03-15 | $3,360.05 | $3,360.05 | $3,360.05 | $3,360.05 | $0 | $140,060 |
| 2019-03-16 | $3,360.05 | $3,360.05 | $3,360.05 | $3,360.05 | $0 | $140,060 |
| 2019-03-17 | $3,360.05 | $3,360.05 | $3,360.05 | $3,360.05 | $0 | $140,060 |
| 2019-03-18 | $3,360.05 | $3,360.05 | $3,360.05 | $3,360.05 | $0 | $140,060 |
| 2019-03-19 | $3,360.05 | $3,360.05 | $3,360.05 | $3,360.05 | $0 | $140,060 |
| 2019-03-20 | $3,360.05 | $3,436.28 | $3,018.86 | $3,080.83 | $51.77 | $128,420 |
| 2019-03-21 | $3,082.24 | $3,121.32 | $2,962.81 | $2,995.07 | $50.33 | $124,845 |
| 2019-03-22 | $2,994.33 | $3,004.87 | $2,988.80 | $3,000.33 | $0 | $125,065 |
| 2019-03-23 | $3,000.33 | $3,000.33 | $3,000.33 | $3,000.33 | $0 | $125,065 |
| 2019-03-24 | $3,000.33 | $3,000.33 | $3,000.33 | $3,000.33 | $0 | $125,065 |
| 2019-03-25 | $3,000.33 | $3,000.33 | $3,000.33 | $3,000.33 | $0 | $125,065 |
| 2019-03-26 | $3,000.33 | $3,768.51 | $3,000.33 | $3,468.29 | $0.05286 | $144,549 |
| 2019-03-27 | $3,471.91 | $4,054.32 | $3,444.48 | $4,054.32 | $1,031.08 | $168,973 |
| 2019-03-28 | $4,054.32 | $4,054.32 | $3,841.20 | $3,874.98 | $14.78 | $161,499 |
| 2019-03-29 | $3,873.95 | $3,948.99 | $3,282.10 | $3,328.34 | $11.93 | $138,716 |
| 2019-03-30 | $3,344.97 | $3,557.56 | $3,326.76 | $3,330.88 | $92.23 | $138,822 |
| 2019-03-31 | $3,330.88 | $3,914.74 | $3,308.13 | $3,909.83 | $0.3383 | $162,911 |