BitDice CSNO
Xếp hạng #?
12:43:16 17/09/2020
BitDice (CSNO)
Không theo dõi
Lịch sử giá BitDice (CSNO) 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 | $0.2271 | $0.2341 | $0.2163 | $0.2296 | $10,783.40 | $16,069,620 |
| 2018-03-02 | $0.2290 | $0.2426 | $0.2269 | $0.2317 | $575.14 | $16,218,300 |
| 2018-03-03 | $0.2314 | $0.2528 | $0.2314 | $0.2521 | $12,380.10 | $17,647,770 |
| 2018-03-04 | $0.2517 | $0.2519 | $0.2331 | $0.2416 | $4,917.10 | $16,913,820 |
| 2018-03-05 | $0.2414 | $0.2685 | $0.2171 | $0.2307 | $44,504.30 | $16,152,010 |
| 2018-03-06 | $0.2301 | $0.2308 | $0.2061 | $0.2147 | $17,117.40 | $15,025,990 |
| 2018-03-07 | $0.2144 | $0.2270 | $0.1795 | $0.1981 | $811.19 | $13,866,440 |
| 2018-03-08 | $0.1978 | $0.2079 | $0.1722 | $0.1777 | $26,446.10 | $12,439,000 |
| 2018-03-09 | $0.1766 | $0.1861 | $0.1528 | $0.1851 | $7,133.26 | $12,957,980 |
| 2018-03-10 | $0.1852 | $0.1897 | $0.1593 | $0.1761 | $5,161.07 | $12,327,910 |
| 2018-03-11 | $0.1755 | $0.1847 | $0.1476 | $0.1819 | $20,482.70 | $12,734,120 |
| 2018-03-12 | $0.1813 | $0.1880 | $0.1586 | $0.1645 | $979.12 | $11,517,940 |
| 2018-03-13 | $0.1636 | $0.1707 | $0.1597 | $0.1647 | $1,386.48 | $11,526,550 |
| 2018-03-14 | $0.1647 | $0.1744 | $0.1359 | $0.1396 | $10,269.20 | $9,770,810 |
| 2018-03-15 | $0.1395 | $0.1743 | $0.1309 | $0.1653 | $3,444.05 | $11,571,350 |
| 2018-03-16 | $0.1652 | $0.1662 | $0.1467 | $0.1575 | $2,810.54 | $11,022,690 |
| 2018-03-17 | $0.1577 | $0.1581 | $0.1395 | $0.1423 | $3,156.70 | $9,961,280 |
| 2018-03-18 | $0.1420 | $0.1496 | $0.1261 | $0.1480 | $29,322.30 | $10,363,430 |
| 2018-03-19 | $0.1474 | $0.1709 | $0.1387 | $0.1706 | $473.05 | $11,939,340 |
| 2018-03-20 | $0.1725 | $0.1725 | $0.1438 | $0.1600 | $855.94 | $11,199,160 |
| 2018-03-21 | $0.1603 | $0.1648 | $0.1581 | $0.1604 | $2,054.88 | $11,228,840 |
| 2018-03-22 | $0.1601 | $0.1633 | $0.1449 | $0.1479 | $4,303.17 | $10,354,820 |
| 2018-03-23 | $0.1479 | $0.1493 | $0.1351 | $0.1493 | $343.10 | $10,452,890 |
| 2018-03-24 | $0.1515 | $0.1599 | $0.1390 | $0.1466 | $2,219.58 | $10,259,900 |
| 2018-03-25 | $0.1446 | $0.1641 | $0.1357 | $0.1605 | $2,555.61 | $11,233,670 |
| 2018-03-26 | $0.1604 | $0.1612 | $0.1335 | $0.1554 | $9,698.12 | $10,881,290 |
| 2018-03-27 | $0.1552 | $0.1557 | $0.1320 | $0.1402 | $12,291.50 | $9,813,580 |
| 2018-03-28 | $0.1402 | $0.1437 | $0.1250 | $0.1428 | $6,727.96 | $9,994,250 |
| 2018-03-29 | $0.1429 | $0.1432 | $0.1103 | $0.1136 | $18,802.70 | $7,953,610 |
| 2018-03-30 | $0.1133 | $0.1177 | $0.1057 | $0.1162 | $5,958.84 | $8,134,980 |
| 2018-03-31 | $0.1162 | $0.1224 | $0.1028 | $0.1109 | $7,043.92 | $7,761,600 |