bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) 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 | $11,572.50 | $12,852.30 | $11,532.90 | $12,439.10 | $3,696.03 | $522,757 |
| 2018-03-02 | $12,412.80 | $12,799.70 | $11,940.90 | $12,288.00 | $359.44 | $516,407 |
| 2018-03-03 | $12,310.30 | $13,521.70 | $11,641.80 | $13,518.20 | $24,031.20 | $568,106 |
| 2018-03-04 | $13,539.40 | $14,132.10 | $12,935.00 | $14,132.10 | $0.003962 | $593,906 |
| 2018-03-05 | $14,197.30 | $14,197.30 | $12,277.30 | $12,277.30 | $5,852.44 | $515,957 |
| 2018-03-06 | $12,256.40 | $13,111.00 | $11,575.90 | $12,137.30 | $12,961.10 | $510,074 |
| 2018-03-07 | $12,114.10 | $12,739.90 | $10,862.60 | $11,745.10 | $14,000.20 | $493,591 |
| 2018-03-08 | $11,727.50 | $12,115.50 | $10,282.30 | $10,588.70 | $1,957.25 | $444,993 |
| 2018-03-09 | $10,632.00 | $10,800.90 | $9,309.62 | $10,422.10 | $3,603.48 | $437,992 |
| 2018-03-10 | $10,450.40 | $10,937.60 | $9,974.36 | $10,440.40 | $783.24 | $438,761 |
| 2018-03-11 | $10,390.20 | $11,654.90 | $9,903.44 | $10,982.70 | $24,080.30 | $461,551 |
| 2018-03-12 | $11,009.50 | $11,964.30 | $10,190.80 | $10,605.90 | $2,115.36 | $445,716 |
| 2018-03-13 | $10,623.70 | $11,039.60 | $10,417.20 | $10,754.30 | $1,629.15 | $451,953 |
| 2018-03-14 | $10,799.70 | $10,997.30 | $9,083.89 | $9,725.28 | $358.24 | $408,708 |
| 2018-03-15 | $9,714.97 | $10,092.30 | $8,950.88 | $9,416.29 | $544.93 | $395,722 |
| 2018-03-16 | $9,402.65 | $9,931.54 | $9,156.93 | $9,794.30 | $104.83 | $411,608 |
| 2018-03-17 | $9,722.20 | $9,759.31 | $8,585.00 | $8,965.91 | $358.39 | $376,795 |
| 2018-03-18 | $8,993.22 | $9,247.84 | $5,583.42 | $8,774.74 | $7,716.79 | $368,761 |
| 2018-03-19 | $8,766.62 | $9,897.34 | $8,593.54 | $9,613.23 | $1,713.30 | $403,999 |
| 2018-03-20 | $9,611.57 | $10,563.20 | $9,257.87 | $9,963.33 | $2,758.83 | $418,712 |
| 2018-03-21 | $9,932.14 | $10,894.00 | $9,718.83 | $10,192.00 | $307.07 | $428,322 |
| 2018-03-22 | $10,207.30 | $10,705.70 | $9,719.54 | $9,974.29 | $310.20 | $419,173 |
| 2018-03-23 | $9,958.28 | $10,661.20 | $9,491.08 | $10,296.50 | $30.91 | $432,714 |
| 2018-03-24 | $10,332.90 | $10,522.40 | $9,859.84 | $10,052.90 | $13.80 | $422,476 |
| 2018-03-25 | $10,035.70 | $10,298.90 | $9,608.32 | $10,001.90 | $2,569.56 | $420,333 |
| 2018-03-26 | $9,980.09 | $10,100.90 | $8,783.38 | $9,820.16 | $551.09 | $412,695 |
| 2018-03-27 | $9,799.70 | $9,915.85 | $8,798.83 | $8,894.66 | $34.82 | $373,801 |
| 2018-03-28 | $8,897.13 | $9,547.76 | $8,740.77 | $9,464.53 | $36.27 | $397,750 |
| 2018-03-29 | $9,457.43 | $9,535.96 | $8,035.98 | $8,836.78 | $129.73 | $371,368 |
| 2018-03-30 | $8,809.40 | $8,809.40 | $7,622.44 | $7,950.41 | $267.80 | $334,118 |
| 2018-03-31 | $7,933.06 | $8,738.60 | $7,793.91 | $8,500.40 | $675.66 | $357,207 |