First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.004659 | $0.004836 | $0.004423 | $0.004469 | $89.97 | $0 |
| 2019-03-02 | $0.004460 | $0.004990 | $0.004343 | $0.004980 | $203.75 | $0 |
| 2019-03-03 | $0.004936 | $0.004954 | $0.004233 | $0.004494 | $74.10 | $0 |
| 2019-03-04 | $0.004486 | $0.004899 | $0.004201 | $0.004586 | $120.74 | $0 |
| 2019-03-05 | $0.004589 | $0.005092 | $0.004540 | $0.004915 | $97.72 | $0 |
| 2019-03-06 | $0.004830 | $0.005196 | $0.004723 | $0.004955 | $124.82 | $0 |
| 2019-03-07 | $0.004961 | $0.005298 | $0.004485 | $0.005117 | $146.31 | $0 |
| 2019-03-08 | $0.005123 | $0.005413 | $0.004651 | $0.005341 | $101.62 | $0 |
| 2019-03-09 | $0.005337 | $0.005621 | $0.005332 | $0.005508 | $101.36 | $0 |
| 2019-03-10 | $0.005515 | $0.005825 | $0.005392 | $0.005445 | $118.37 | $0 |
| 2019-03-11 | $0.005449 | $0.006686 | $0.005369 | $0.006394 | $1,126.94 | $0 |
| 2019-03-12 | $0.006440 | $0.006690 | $0.005980 | $0.006363 | $116.40 | $0 |
| 2019-03-13 | $0.006376 | $0.006531 | $0.005943 | $0.006123 | $120.61 | $0 |
| 2019-03-14 | $0.006121 | $0.006684 | $0.005944 | $0.006234 | $103.20 | $0 |
| 2019-03-15 | $0.006347 | $0.006482 | $0.005978 | $0.006299 | $105.30 | $0 |
| 2019-03-16 | $0.006139 | $0.006556 | $0.006010 | $0.006391 | $95.86 | $0 |
| 2019-03-17 | $0.006392 | $0.006879 | $0.006064 | $0.006591 | $123.37 | $0 |
| 2019-03-18 | $0.006596 | $0.006931 | $0.006333 | $0.006683 | $156.26 | $0 |
| 2019-03-19 | $0.006687 | $0.007014 | $0.006516 | $0.006879 | $122.88 | $0 |
| 2019-03-20 | $0.006721 | $0.007241 | $0.006331 | $0.007010 | $151.03 | $0 |
| 2019-03-21 | $0.007020 | $0.007232 | $0.006519 | $0.006522 | $133.49 | $0 |
| 2019-03-22 | $0.006637 | $0.006698 | $0.006224 | $0.006551 | $133.39 | $0 |
| 2019-03-23 | $0.006467 | $0.007172 | $0.006467 | $0.006693 | $86.32 | $0 |
| 2019-03-24 | $0.006686 | $0.007048 | $0.006271 | $0.006624 | $116.79 | $0 |
| 2019-03-25 | $0.006635 | $0.006838 | $0.006174 | $0.006464 | $132.88 | $0 |
| 2019-03-26 | $0.006242 | $0.006601 | $0.005520 | $0.006246 | $182.62 | $0 |
| 2019-03-27 | $0.006488 | $0.006758 | $0.006312 | $0.006652 | $130.42 | $0 |
| 2019-03-28 | $0.006652 | $0.006855 | $0.006419 | $0.006745 | $103.56 | $0 |
| 2019-03-29 | $0.006745 | $0.007213 | $0.006406 | $0.006786 | $79.40 | $0 |
| 2019-03-30 | $0.006773 | $0.007349 | $0.006565 | $0.006849 | $110.34 | $0 |
| 2019-03-31 | $0.006849 | $0.007223 | $0.006268 | $0.006272 | $95.02 | $0 |