Bitcurrency BTCR
Xếp hạng #?
10:41:35 31/10/2018
Bitcurrency (BTCR)
Không hoạt động
Lịch sử giá Bitcurrency (BTCR) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.004543 | $0.005421 | $0.003797 | $0.003826 | $43.83 | $648,903 |
| 2018-03-02 | $0.003816 | $0.003903 | $0.003588 | $0.003641 | $20.19 | $617,483 |
| 2018-03-03 | $0.003636 | $0.004712 | $0.003636 | $0.004125 | $52.26 | $699,671 |
| 2018-03-04 | $0.004118 | $0.005064 | $0.004093 | $0.004257 | $54.60 | $722,020 |
| 2018-03-05 | $0.004254 | $0.004277 | $0.003884 | $0.004153 | $59.78 | $704,408 |
| 2018-03-06 | $0.004142 | $0.004142 | $0.003500 | $0.003542 | $177.86 | $600,691 |
| 2018-03-07 | $0.003537 | $0.004665 | $0.003451 | $0.003665 | $98.41 | $621,530 |
| 2018-03-08 | $0.003660 | $0.003806 | $0.002991 | $0.003273 | $46.04 | $555,168 |
| 2018-03-09 | $0.003253 | $0.003291 | $0.002886 | $0.003147 | $48.03 | $533,715 |
| 2018-03-10 | $0.003148 | $0.003320 | $0.002967 | $0.002994 | $33.36 | $507,765 |
| 2018-03-11 | $0.002984 | $0.003437 | $0.002882 | $0.003255 | $7.02 | $552,099 |
| 2018-03-12 | $0.003245 | $0.01341 | $0.003245 | $0.006765 | $7,855.02 | $1,147,252 |
| 2018-03-13 | $0.006726 | $0.009515 | $0.004997 | $0.006038 | $433.85 | $1,023,989 |
| 2018-03-14 | $0.006039 | $0.006851 | $0.005571 | $0.006158 | $125.13 | $1,044,400 |
| 2018-03-15 | $0.006155 | $0.006194 | $0.004986 | $0.005042 | $14.12 | $855,084 |
| 2018-03-16 | $0.005039 | $0.005264 | $0.003566 | $0.003978 | $190.99 | $674,684 |
| 2018-03-17 | $0.003985 | $0.004189 | $0.003843 | $0.004032 | $130.63 | $683,813 |
| 2018-03-18 | $0.004022 | $0.004022 | $0.001558 | $0.001727 | $1,260.46 | $292,938 |
| 2018-03-19 | $0.001720 | $0.003702 | $0.001709 | $0.003667 | $28.95 | $621,932 |
| 2018-03-20 | $0.003708 | $0.003717 | $0.002707 | $0.003378 | $38.88 | $572,824 |
| 2018-03-21 | $0.003384 | $0.003812 | $0.003185 | $0.003297 | $80.23 | $559,228 |
| 2018-03-22 | $0.003291 | $0.003357 | $0.003153 | $0.003307 | $16.07 | $560,793 |
| 2018-03-23 | $0.003306 | $0.003514 | $0.003125 | $0.003514 | $36.34 | $595,898 |
| 2018-03-24 | $0.003565 | $0.003569 | $0.003354 | $0.003362 | $11.86 | $570,272 |
| 2018-03-25 | $0.003316 | $0.003351 | $0.003015 | $0.003041 | $94.63 | $515,697 |
| 2018-03-26 | $0.003038 | $0.003055 | $0.002277 | $0.002373 | $30.46 | $402,393 |
| 2018-03-27 | $0.002369 | $0.002377 | $0.002250 | $0.002259 | $5.70 | $383,071 |
| 2018-03-28 | $0.002258 | $0.002348 | $0.002246 | $0.002300 | $5.56 | $390,123 |
| 2018-03-29 | $0.002303 | $0.002334 | $0.002133 | $0.002201 | $12.92 | $373,361 |
| 2018-03-30 | $0.002196 | $0.002232 | $0.002047 | $0.002119 | $3.98 | $359,413 |
| 2018-03-31 | $0.002120 | $0.002231 | $0.002113 | $0.002148 | $2.15 | $364,349 |