First Bitcoin BIT
Xếp hạng #?
18:33:04 07/01/2021
First Bitcoin (BIT)
Không theo dõi
Lịch sử giá First Bitcoin (BIT) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.003521 | $0.003580 | $0.003466 | $0.003511 | $231.46 | $0 |
| 2020-03-02 | $0.003510 | $0.003803 | $0.003091 | $0.003451 | $221.34 | $0 |
| 2020-03-03 | $0.003451 | $0.003488 | $0.003255 | $0.003337 | $239.35 | $0 |
| 2020-03-04 | $0.003337 | $0.003413 | $0.003134 | $0.003239 | $235.21 | $0 |
| 2020-03-05 | $0.003240 | $0.003557 | $0.003027 | $0.003361 | $204.86 | $0 |
| 2020-03-06 | $0.003361 | $0.003541 | $0.003340 | $0.003464 | $255.12 | $0 |
| 2020-03-07 | $0.003464 | $0.003469 | $0.003288 | $0.003294 | $186.09 | $0 |
| 2020-03-08 | $0.003294 | $0.003294 | $0.002993 | $0.002996 | $194.07 | $0 |
| 2020-03-09 | $0.002994 | $0.003070 | $0.002840 | $0.003009 | $150.55 | $0 |
| 2020-03-10 | $0.003013 | $0.003094 | $0.002884 | $0.002924 | $195.55 | $0 |
| 2020-03-11 | $0.002924 | $0.003036 | $0.002839 | $0.002927 | $198.39 | $0 |
| 2020-03-12 | $0.002927 | $0.002933 | $0.001662 | $0.001670 | $107.62 | $0 |
| 2020-03-13 | $0.001669 | $0.002125 | $0.001379 | $0.001996 | $145.29 | $0 |
| 2020-03-14 | $0.002005 | $0.002013 | $0.001785 | $0.001811 | $98.93 | $0 |
| 2020-03-15 | $0.001811 | $0.002050 | $0.001798 | $0.001878 | $143.00 | $0 |
| 2020-03-16 | $0.001877 | $0.001877 | $0.001585 | $0.001700 | $125.58 | $0 |
| 2020-03-17 | $0.001700 | $0.001827 | $0.001692 | $0.001769 | $131.45 | $0 |
| 2020-03-18 | $0.001761 | $0.001821 | $0.001723 | $0.001780 | $119.54 | $0 |
| 2020-03-19 | $0.001775 | $0.002303 | $0.001775 | $0.002227 | $118.50 | $0 |
| 2020-03-20 | $0.002226 | $0.002392 | $0.001710 | $0.002046 | $115.61 | $0 |
| 2020-03-21 | $0.002047 | $0.002121 | $0.001795 | $0.001975 | $174.01 | $0 |
| 2020-03-22 | $0.001976 | $0.002096 | $0.001623 | $0.001749 | $125.62 | $0 |
| 2020-03-23 | $0.001749 | $0.002280 | $0.001675 | $0.001994 | $135.09 | $0 |
| 2020-03-24 | $0.001994 | $0.002301 | $0.001929 | $0.002021 | $143.62 | $0 |
| 2020-03-25 | $0.002021 | $0.002191 | $0.001954 | $0.002003 | $155.42 | $0 |
| 2020-03-26 | $0.002003 | $0.002197 | $0.001921 | $0.002013 | $105.43 | $0 |
| 2020-03-27 | $0.002015 | $0.002163 | $0.001935 | $0.001937 | $169.44 | $0 |
| 2020-03-28 | $0.001940 | $0.002073 | $0.001863 | $0.001872 | $135.21 | $0 |
| 2020-03-29 | $0.001872 | $0.001979 | $0.001715 | $0.001833 | $137.77 | $0 |
| 2020-03-30 | $0.001831 | $0.002100 | $0.001774 | $0.001867 | $147.00 | $0 |
| 2020-03-31 | $0.001861 | $0.002143 | $0.001847 | $0.002061 | $146.85 | $0 |