First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.03190 | $0.03894 | $0.03166 | $0.03848 | $127.85 | $0 |
| 2018-03-02 | $0.03838 | $0.03868 | $0.02704 | $0.03608 | $302.67 | $0 |
| 2018-03-03 | $0.03603 | $0.04090 | $0.02850 | $0.03174 | $555.63 | $0 |
| 2018-03-04 | $0.03169 | $0.03710 | $0.02878 | $0.02923 | $114.92 | $0 |
| 2018-03-05 | $0.02920 | $0.03882 | $0.02900 | $0.03138 | $183.02 | $0 |
| 2018-03-06 | $0.03129 | $0.03500 | $0.02700 | $0.03349 | $362.93 | $0 |
| 2018-03-07 | $0.03344 | $0.03427 | $0.02427 | $0.03140 | $184.30 | $0 |
| 2018-03-08 | $0.03135 | $0.03199 | $0.02302 | $0.02796 | $638.70 | $0 |
| 2018-03-09 | $0.02779 | $0.02812 | $0.02097 | $0.02749 | $360.06 | $0 |
| 2018-03-10 | $0.02750 | $0.02911 | $0.02251 | $0.02263 | $248.22 | $0 |
| 2018-03-11 | $0.02255 | $0.04289 | $0.02178 | $0.03418 | $3,994.03 | $0 |
| 2018-03-12 | $0.03407 | $0.03787 | $0.02784 | $0.03446 | $688.92 | $0 |
| 2018-03-13 | $0.03426 | $0.03552 | $0.02742 | $0.03284 | $202.92 | $0 |
| 2018-03-14 | $0.03285 | $0.03360 | $0.02575 | $0.02644 | $121.72 | $0 |
| 2018-03-15 | $0.02651 | $0.02997 | $0.02519 | $0.02967 | $128.78 | $0 |
| 2018-03-16 | $0.02966 | $0.03226 | $0.02586 | $0.02586 | $439.82 | $0 |
| 2018-03-17 | $0.02590 | $0.03078 | $0.02113 | $0.02127 | $519.88 | $0 |
| 2018-03-18 | $0.02121 | $0.02576 | $0.01843 | $0.02138 | $161.20 | $0 |
| 2018-03-19 | $0.02129 | $0.03431 | $0.02083 | $0.02635 | $3,664.65 | $0 |
| 2018-03-20 | $0.02665 | $0.03648 | $0.02337 | $0.02800 | $642.83 | $0 |
| 2018-03-21 | $0.02805 | $0.03941 | $0.02727 | $0.03868 | $219.94 | $0 |
| 2018-03-22 | $0.03861 | $0.03888 | $0.02812 | $0.02985 | $212.23 | $0 |
| 2018-03-23 | $0.02985 | $0.03729 | $0.02501 | $0.02547 | $684.39 | $0 |
| 2018-03-24 | $0.02584 | $0.03836 | $0.02574 | $0.02819 | $1,135.54 | $0 |
| 2018-03-25 | $0.02781 | $0.03671 | $0.02707 | $0.03573 | $781.20 | $0 |
| 2018-03-26 | $0.03570 | $0.03590 | $0.02607 | $0.03191 | $176.18 | $0 |
| 2018-03-27 | $0.03186 | $0.03196 | $0.03026 | $0.03030 | $33.55 | $0 |
| 2018-03-28 | $0.03029 | $0.03106 | $0.02582 | $0.02657 | $302.28 | $0 |
| 2018-03-29 | $0.02660 | $0.02861 | $0.02391 | $0.02691 | $340.71 | $0 |
| 2018-03-30 | $0.02685 | $0.02729 | $0.02500 | $0.02611 | $169.37 | $0 |
| 2018-03-31 | $0.02612 | $0.02707 | $0.02299 | $0.02335 | $7.63 | $0 |