First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.001379 | $0.001686 | $0.001308 | $0.001686 | $354.24 | $0 |
| 2017-03-02 | $0.001689 | $0.001694 | $0.001294 | $0.001578 | $287.86 | $0 |
| 2017-03-03 | $0.001578 | $0.002363 | $0.001568 | $0.002362 | $14.41 | $0 |
| 2017-03-04 | $0.002358 | $0.002362 | $0.001312 | $0.001432 | $437.83 | $0 |
| 2017-03-05 | $0.001431 | $0.001535 | $0.001279 | $0.001419 | $330.38 | $0 |
| 2017-03-06 | $0.001420 | $0.002047 | $0.001417 | $0.001725 | $330.86 | $0 |
| 2017-03-07 | $0.001726 | $0.001727 | $0.001254 | $0.001701 | $8.56 | $0 |
| 2017-03-08 | $0.001700 | $0.001864 | $0.001473 | $0.001703 | $625.07 | $0 |
| 2017-03-09 | $0.001703 | $0.001831 | $0.001495 | $0.001823 | $359.04 | $0 |
| 2017-03-10 | $0.001825 | $0.001983 | $0.001661 | $0.001710 | $409.01 | $0 |
| 2017-03-11 | $0.001709 | $0.002081 | $0.001709 | $0.001798 | $370.43 | $0 |
| 2017-03-12 | $0.001799 | $0.001897 | $0.001797 | $0.001894 | $2.66 | $0 |
| 2017-03-13 | $0.001894 | $0.001895 | $0.001219 | $0.001235 | $376.69 | $0 |
| 2017-03-14 | $0.001235 | $0.001793 | $0.001231 | $0.001786 | $249.48 | $0 |
| 2017-03-15 | $0.001786 | $0.001791 | $0.001627 | $0.001647 | $378.47 | $0 |
| 2017-03-16 | $0.001649 | $0.002528 | $0.001533 | $0.001583 | $715.00 | $0 |
| 2017-03-17 | $0.001573 | $0.001573 | $0.001155 | $0.001409 | $413.83 | $0 |
| 2017-03-18 | $0.001409 | $0.001427 | $0.001082 | $0.001166 | $251.53 | $0 |
| 2017-03-19 | $0.001170 | $0.001348 | $0.0009781 | $0.001276 | $462.25 | $0 |
| 2017-03-20 | $0.001277 | $0.001378 | $0.001096 | $0.001234 | $265.93 | $0 |
| 2017-03-21 | $0.001235 | $0.001299 | $0.001039 | $0.001044 | $339.68 | $0 |
| 2017-03-22 | $0.001044 | $0.001298 | $0.0009717 | $0.001228 | $578.40 | $0 |
| 2017-03-23 | $0.001229 | $0.004276 | $0.001194 | $0.001560 | $425.55 | $0 |
| 2017-03-24 | $0.001560 | $0.003115 | $0.001204 | $0.001537 | $158.84 | $0 |
| 2017-03-25 | $0.001535 | $0.002951 | $0.001360 | $0.002199 | $26.58 | $0 |
| 2017-03-26 | $0.002202 | $0.002685 | $0.001047 | $0.001775 | $355.36 | $0 |
| 2017-03-27 | $0.001784 | $0.002222 | $0.001138 | $0.001156 | $221.90 | $0 |
| 2017-03-28 | $0.001155 | $0.01757 | $0.001144 | $0.001340 | $144.13 | $0 |
| 2017-03-29 | $0.001339 | $0.02671 | $0.001016 | $0.02253 | $2,545.23 | $0 |
| 2017-03-30 | $0.02241 | $0.02280 | $0.004013 | $0.008347 | $595.88 | $0 |
| 2017-03-31 | $0.008349 | $0.01632 | $0.006535 | $0.008743 | $379.01 | $0 |