Bitcurrency BTCR
Xếp hạng #?
03:41:35 31/10/2018
Bitcurrency (BTCR)
Không hoạt động
Lịch sử giá Bitcurrency (BTCR) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-02 | $0.0002684 | $0.0002777 | $0.0002682 | $0.0002752 | $0.1376 | $0 |
| 2017-03-03 | $0.0002752 | $0.0002933 | $0.0002656 | $0.0002932 | $29.77 | $0 |
| 2017-03-04 | $0.0002938 | $0.0003016 | $0.0001748 | $0.0003012 | $3.47 | $0 |
| 2017-03-05 | $0.0003010 | $0.0003010 | $0.0001857 | $0.0002534 | $12.94 | $0 |
| 2017-03-06 | $0.0002535 | $0.0002552 | $0.0002158 | $0.0002164 | $0.9467 | $0 |
| 2017-03-07 | $0.0002164 | $0.0002168 | $0.0002048 | $0.0002086 | $0.4954 | $0 |
| 2017-03-10 | $0.0002395 | $0.0002541 | $0.0002154 | $0.0002233 | $0.2233 | $0 |
| 2017-03-11 | $0.0002233 | $0.0002270 | $0.0002233 | $0.0002270 | $0.2270 | $0 |
| 2017-03-13 | $0.0002339 | $0.0002343 | $0.0002338 | $0.0002341 | $0.6556 | $0 |
| 2017-03-14 | $0.0002341 | $0.0002365 | $0.0002319 | $0.0002356 | $0.7090 | $0 |
| 2017-03-15 | $0.0002356 | $0.0002378 | $0.0002356 | $0.0002374 | $0.4155 | $0 |
| 2017-03-16 | $0.0002378 | $0.0002390 | $0.0001729 | $0.0001782 | $4.56 | $0 |
| 2017-03-17 | $0.0001770 | $0.0002111 | $0.0001734 | $0.0001980 | $0.5092 | $0 |
| 2017-03-18 | $0.0001979 | $0.0002005 | $0.0001628 | $0.0001655 | $0.1045 | $0 |
| 2017-03-19 | $0.0001660 | $0.0001735 | $0.0001660 | $0.0001724 | $0.1089 | $0 |
| 2017-03-21 | $0.0001746 | $0.0001796 | $0.0001728 | $0.0001793 | $2.19 | $28,730.90 |
| 2017-03-22 | $0.0001793 | $0.0002107 | $0.0001763 | $0.0001993 | $0.4385 | $31,944.11 |
| 2017-03-23 | $0.0001995 | $0.0002010 | $0.0001955 | $0.0001973 | $0.9873 | $31,622.81 |
| 2017-03-24 | $0.0001973 | $0.0001977 | $0.0001176 | $0.0001500 | $13.83 | $24,038.25 |
| 2017-03-25 | $0.0001498 | $0.0001561 | $0.0001446 | $0.0001556 | $1.03 | $24,942.40 |
| 2017-03-26 | $0.0001558 | $0.0001558 | $0.0001145 | $0.0001160 | $1.46 | $18,590.56 |
| 2017-03-27 | $0.0001166 | $0.0001651 | $0.0001166 | $0.0001360 | $20.69 | $21,789.77 |
| 2017-03-28 | $0.0001358 | $0.0001597 | $0.0001345 | $0.0001571 | $3.39 | $25,175.22 |
| 2017-03-29 | $0.0001569 | $0.0001583 | $0.0001524 | $0.0001560 | $0.7293 | $25,009.67 |
| 2017-03-30 | $0.0001563 | $0.0001574 | $0.0001530 | $0.0001536 | $0.7181 | $24,624.26 |
| 2017-03-31 | $0.0001682 | $0.0001720 | $0.0001681 | $0.0001715 | $51.45 | $27,493.25 |