Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.003420 | $0.003420 | $0.003159 | $0.003169 | $109.81 | $65,125.56 |
| 2019-03-02 | $0.003167 | $0.003227 | $0.003161 | $0.003224 | $17.57 | $66,252.94 |
| 2019-03-03 | $0.003223 | $0.003299 | $0.003223 | $0.003240 | $12.13 | $66,586.38 |
| 2019-03-04 | $0.003238 | $0.003267 | $0.003142 | $0.003213 | $13.23 | $66,025.84 |
| 2019-03-05 | $0.003214 | $0.003306 | $0.003208 | $0.003257 | $5.69 | $66,936.58 |
| 2019-03-06 | $0.003255 | $0.003329 | $0.002909 | $0.002958 | $77.44 | $60,780.60 |
| 2019-03-07 | $0.002958 | $0.003168 | $0.002897 | $0.003160 | $97.66 | $64,932.25 |
| 2019-03-08 | $0.003161 | $0.003407 | $0.003072 | $0.003092 | $152.69 | $63,534.08 |
| 2019-03-09 | $0.003091 | $0.003224 | $0.002952 | $0.003024 | $107.92 | $62,146.16 |
| 2019-03-10 | $0.003027 | $0.003215 | $0.002998 | $0.003215 | $31.55 | $66,071.42 |
| 2019-03-11 | $0.003215 | $0.003226 | $0.002952 | $0.003201 | $15.05 | $65,780.55 |
| 2019-03-12 | $0.003201 | $0.003201 | $0.002711 | $0.002730 | $372.22 | $56,100.39 |
| 2019-03-13 | $0.002733 | $0.003086 | $0.002728 | $0.002926 | $24.73 | $60,139.21 |
| 2019-03-14 | $0.002926 | $0.003000 | $0.002822 | $0.003000 | $2.16 | $61,650.00 |
| 2019-03-15 | $0.003000 | $0.003303 | $0.002814 | $0.003302 | $85.77 | $67,865.17 |
| 2019-03-16 | $0.003302 | $0.003483 | $0.002875 | $0.003192 | $50.19 | $65,604.41 |
| 2019-03-17 | $0.003193 | $0.003320 | $0.002817 | $0.003320 | $40.76 | $68,232.80 |
| 2019-03-18 | $0.003323 | $0.003361 | $0.002847 | $0.002858 | $5.74 | $58,738.59 |
| 2019-03-19 | $0.002860 | $0.002876 | $0.002852 | $0.002871 | $0 | $58,994.80 |
| 2019-03-20 | $0.002871 | $0.002871 | $0.002705 | $0.002732 | $27.42 | $56,145.32 |
| 2019-03-21 | $0.002736 | $0.002746 | $0.002681 | $0.002700 | $27.10 | $55,488.14 |
| 2019-03-22 | $0.002695 | $0.002873 | $0.002695 | $0.002854 | $6.81 | $58,642.76 |
| 2019-03-23 | $0.002852 | $0.003273 | $0.002847 | $0.003268 | $76.00 | $67,161.23 |
| 2019-03-24 | $0.003265 | $0.003271 | $0.003149 | $0.003162 | $6.53 | $64,977.11 |
| 2019-03-25 | $0.003167 | $0.003266 | $0.002960 | $0.003221 | $31.49 | $66,183.64 |
| 2019-03-26 | $0.003209 | $0.003292 | $0.003176 | $0.003176 | $2.45 | $65,259.82 |
| 2019-03-27 | $0.003176 | $0.003434 | $0.003176 | $0.003432 | $10.78 | $70,534.19 |
| 2019-03-28 | $0.003432 | $0.003434 | $0.003016 | $0.003017 | $0 | $62,009.05 |
| 2019-03-29 | $0.003017 | $0.003263 | $0.003017 | $0.003035 | $13.09 | $62,365.48 |
| 2019-03-30 | $0.003029 | $0.003253 | $0.002999 | $0.003166 | $1.20 | $65,053.08 |
| 2019-03-31 | $0.003166 | $0.003283 | $0.003031 | $0.003053 | $60.62 | $62,733.84 |