BitCoin One BTCONE
Xếp hạng #?
12:43:16 17/09/2020
BitCoin One (BTCONE)
Không hoạt động
Lịch sử giá BitCoin One (BTCONE) 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 | $0.0002948 | $0.0003101 | $0.0002637 | $0.0003059 | $1,710.22 | $18,334.71 |
| 2019-03-02 | $0.0003054 | $0.0003102 | $0.0002553 | $0.0002553 | $1,336.39 | $15,340.55 |
| 2019-03-03 | $0.0002542 | $0.0002833 | $0.0002308 | $0.0002317 | $1,078.02 | $14,428.47 |
| 2019-03-04 | $0.0002324 | $0.0002912 | $0.0002200 | $0.0002302 | $493.52 | $14,349.50 |
| 2019-03-05 | $0.0002305 | $0.0002716 | $0.0002305 | $0.0002693 | $118.07 | $16,784.63 |
| 2019-03-06 | $0.0002689 | $0.0003053 | $0.0001957 | $0.0002691 | $1,136.53 | $16,773.08 |
| 2019-03-07 | $0.0002691 | $0.0002696 | $0.0001941 | $0.0002194 | $3,634.82 | $13,622.62 |
| 2019-03-08 | $0.0002198 | $0.0002407 | $0.0001939 | $0.0001953 | $2,408.41 | $12,142.20 |
| 2019-03-09 | $0.0001951 | $0.0002963 | $0.0001457 | $0.0002379 | $996.89 | $14,807.73 |
| 2019-03-10 | $0.0002382 | $0.0002382 | $0.0001710 | $0.0001849 | $180.07 | $11,520.03 |
| 2019-03-11 | $0.0001850 | $0.0002656 | $0.0001562 | $0.0002288 | $3,154.55 | $14,274.37 |
| 2019-03-12 | $0.0002291 | $0.0002388 | $0.0001973 | $0.0002067 | $1,473.65 | $12,906.74 |
| 2019-03-13 | $0.0002069 | $0.0002345 | $0.0002058 | $0.0002246 | $862.97 | $14,044.03 |
| 2019-03-14 | $0.0002246 | $0.0002393 | $0.0001622 | $0.0001625 | $429.58 | $10,560.07 |
| 2019-03-15 | $0.0001624 | $0.0002102 | $0.0001300 | $0.0001578 | $219.65 | $10,266.82 |
| 2019-03-16 | $0.0002106 | $0.0002409 | $0.0001985 | $0.0002409 | $433.11 | $15,689.52 |
| 2019-03-17 | $0.0002409 | $0.0002465 | $0.0001617 | $0.0002008 | $81.84 | $13,094.27 |
| 2019-03-18 | $0.0002010 | $0.0002429 | $0.0001805 | $0.0001931 | $382.50 | $12,795.57 |
| 2019-03-19 | $0.0001932 | $0.0002045 | $0.0001570 | $0.0002037 | $493.21 | $13,776.34 |
| 2019-03-20 | $0.0002037 | $0.0002043 | $0.0001708 | $0.0001982 | $85.43 | $13,418.26 |
| 2019-03-21 | $0.0001985 | $0.0002046 | $0.0001427 | $0.0001690 | $74.54 | $11,454.46 |
| 2019-03-22 | $0.0001688 | $0.0002455 | $0.0001640 | $0.0002029 | $374.53 | $13,764.10 |
| 2019-03-23 | $0.0002026 | $0.0002432 | $0.0001640 | $0.0002031 | $352.23 | $13,792.04 |
| 2019-03-24 | $0.0002029 | $0.0002706 | $0.0001990 | $0.0002388 | $158.64 | $16,235.61 |
| 2019-03-25 | $0.0002410 | $0.0002525 | $0.0002077 | $0.0002094 | $123.90 | $15,088.81 |
| 2019-03-26 | $0.0002088 | $0.0002759 | $0.0001976 | $0.0001998 | $1,080.64 | $14,407.89 |
| 2019-03-27 | $0.0001999 | $0.0002386 | $0.0001994 | $0.0002156 | $297.97 | $15,565.21 |
| 2019-03-28 | $0.0002155 | $0.0002484 | $0.0002059 | $0.0002216 | $219.06 | $16,017.26 |
| 2019-03-29 | $0.0002216 | $0.0002567 | $0.0002167 | $0.0002187 | $21.20 | $15,822.37 |
| 2019-03-30 | $0.0002185 | $0.0003517 | $0.0002036 | $0.0002913 | $455.44 | $21,094.74 |
| 2019-03-31 | $0.0002913 | $0.0003268 | $0.0002686 | $0.0002771 | $413.02 | $20,086.64 |