Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) 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 | $0.04105 | $0.04291 | $0.03737 | $0.03816 | $4,431.60 | $784,281 |
| 2018-03-02 | $0.03810 | $0.04363 | $0.03810 | $0.03937 | $3,603.15 | $809,150 |
| 2018-03-03 | $0.03933 | $0.04238 | $0.03660 | $0.03717 | $4,408.10 | $763,815 |
| 2018-03-04 | $0.03711 | $0.03903 | $0.03554 | $0.03748 | $2,289.70 | $770,230 |
| 2018-03-05 | $0.03746 | $0.03828 | $0.03309 | $0.03574 | $3,701.99 | $734,391 |
| 2018-03-06 | $0.03567 | $0.03587 | $0.02850 | $0.03042 | $1,548.36 | $625,043 |
| 2018-03-07 | $0.02989 | $0.03581 | $0.02901 | $0.02997 | $4,224.57 | $615,826 |
| 2018-03-08 | $0.02993 | $0.03340 | $0.02724 | $0.02748 | $949.63 | $564,708 |
| 2018-03-09 | $0.02732 | $0.02785 | $0.02394 | $0.02613 | $3,000.56 | $536,996 |
| 2018-03-10 | $0.02614 | $0.02669 | $0.02147 | $0.02213 | $1,533.43 | $454,675 |
| 2018-03-11 | $0.02207 | $0.02601 | $0.02105 | $0.02443 | $917.63 | $502,106 |
| 2018-03-12 | $0.02437 | $0.02533 | $0.01691 | $0.02355 | $2,423.89 | $483,963 |
| 2018-03-13 | $0.02342 | $0.02380 | $0.01726 | $0.02000 | $2,322.94 | $410,928 |
| 2018-03-14 | $0.02000 | $0.02051 | $0.01778 | $0.01840 | $1,404.99 | $378,161 |
| 2018-03-15 | $0.01839 | $0.01933 | $0.01586 | $0.01931 | $1,531.90 | $396,724 |
| 2018-03-16 | $0.01930 | $0.02155 | $0.01718 | $0.01857 | $1,413.66 | $381,690 |
| 2018-03-17 | $0.01893 | $0.01913 | $0.01622 | $0.01639 | $619.36 | $336,888 |
| 2018-03-18 | $0.01636 | $0.01816 | $0.01463 | $0.01537 | $710.48 | $315,837 |
| 2018-03-19 | $0.01533 | $0.01799 | $0.01504 | $0.01615 | $632.19 | $331,917 |
| 2018-03-20 | $0.01633 | $0.01783 | $0.01553 | $0.01731 | $1,132.10 | $355,663 |
| 2018-03-21 | $0.01734 | $0.02010 | $0.01612 | $0.01740 | $667.30 | $357,630 |
| 2018-03-22 | $0.01738 | $0.01875 | $0.01594 | $0.01709 | $920.95 | $351,230 |
| 2018-03-23 | $0.01709 | $0.01847 | $0.01667 | $0.01721 | $364.50 | $353,639 |
| 2018-03-24 | $0.01745 | $0.02026 | $0.01628 | $0.01628 | $280.60 | $334,636 |
| 2018-03-25 | $0.01607 | $0.01786 | $0.01591 | $0.01655 | $300.19 | $340,082 |
| 2018-03-26 | $0.01654 | $0.01840 | $0.01547 | $0.01636 | $447.11 | $336,239 |
| 2018-03-27 | $0.01634 | $0.01732 | $0.01517 | $0.01573 | $437.32 | $323,307 |
| 2018-03-28 | $0.01573 | $0.01771 | $0.01545 | $0.01546 | $925.31 | $317,806 |
| 2018-03-29 | $0.01548 | $0.01868 | $0.01475 | $0.01737 | $526.47 | $356,896 |
| 2018-03-30 | $0.01734 | $0.01739 | $0.01326 | $0.01403 | $377.99 | $288,277 |
| 2018-03-31 | $0.01403 | $0.01473 | $0.01346 | $0.01447 | $891.44 | $297,398 |