Bitcoin Red BTCRED
Xếp hạng #?
10:18:35 23/10/2020
Bitcoin Red (BTCRED)
Không theo dõi
Lịch sử giá Bitcoin Red (BTCRED) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.001638 | $0.001650 | $0.001624 | $0.001624 | $0 | $34,105.78 |
| 2020-03-02 | $0.001624 | $0.001803 | $0.001624 | $0.001791 | $7.79 | $37,619.25 |
| 2020-03-03 | $0.001792 | $0.001796 | $0.001479 | $0.001493 | $23.48 | $31,347.14 |
| 2020-03-04 | $0.001493 | $0.001800 | $0.001479 | $0.001800 | $0.8437 | $37,799.58 |
| 2020-03-05 | $0.001800 | $0.001921 | $0.001765 | $0.001908 | $7.36 | $40,070.79 |
| 2020-03-06 | $0.001908 | $0.001908 | $0.001793 | $0.001800 | $22.60 | $37,800.00 |
| 2020-03-07 | $0.001800 | $0.002152 | $0.001800 | $0.002091 | $12.89 | $43,913.08 |
| 2020-03-08 | $0.002091 | $0.002198 | $0.001785 | $0.001811 | $1.68 | $38,031.00 |
| 2020-03-09 | $0.001811 | $0.001947 | $0.001657 | $0.001664 | $57.95 | $34,938.74 |
| 2020-03-10 | $0.001664 | $0.002080 | $0.001662 | $0.002080 | $0.2080 | $43,679.58 |
| 2020-03-11 | $0.002080 | $0.002080 | $0.002080 | $0.002080 | $0 | $43,679.58 |
| 2020-03-12 | $0.002080 | $0.002080 | $0.001214 | $0.001214 | $9.72 | $25,497.95 |
| 2020-03-13 | $0.001214 | $0.001263 | $0.0009108 | $0.0009497 | $9.17 | $19,943.66 |
| 2020-03-14 | $0.0009535 | $0.0009659 | $0.0008915 | $0.0009253 | $0 | $19,432.13 |
| 2020-03-15 | $0.0009253 | $0.001144 | $0.0009253 | $0.001060 | $11.05 | $22,266.27 |
| 2020-03-16 | $0.001060 | $0.001060 | $0.0009244 | $0.0009999 | $0.5000 | $20,998.00 |
| 2020-03-17 | $0.001000 | $0.001255 | $0.0006449 | $0.001248 | $57.61 | $26,199.66 |
| 2020-03-18 | $0.001247 | $0.001734 | $0.0006252 | $0.0009011 | $3.55 | $18,923.23 |
| 2020-03-19 | $0.0009011 | $0.0009075 | $0.0006816 | $0.0006886 | $0 | $14,459.66 |
| 2020-03-20 | $0.0006886 | $0.0006886 | $0.0006886 | $0.0006886 | $0 | $14,459.66 |
| 2020-03-21 | $0.0006886 | $0.0006886 | $0.0006886 | $0.0006886 | $0 | $14,459.66 |
| 2020-03-22 | $0.0006886 | $0.0006886 | $0.0006886 | $0.0006886 | $0 | $14,459.66 |
| 2020-03-23 | $0.0006886 | $0.0006886 | $0.0006886 | $0.0006886 | $0 | $14,459.66 |
| 2020-03-24 | $0.0006886 | $0.0006886 | $0.0006886 | $0.0006886 | $0 | $14,459.66 |
| 2020-03-25 | $0.0006886 | $0.001018 | $0.0006886 | $0.001018 | $12.09 | $21,373.17 |
| 2020-03-26 | $0.001018 | $0.001430 | $0.0009422 | $0.001397 | $5.20 | $29,341.30 |
| 2020-03-27 | $0.001397 | $0.001399 | $0.0006086 | $0.0007778 | $51.88 | $16,333.44 |
| 2020-03-28 | $0.0007787 | $0.001137 | $0.0007335 | $0.0007368 | $6.31 | $15,473.79 |
| 2020-03-29 | $0.0007369 | $0.0008900 | $0.0007119 | $0.0008874 | $2.93 | $18,635.25 |
| 2020-03-30 | $0.0008872 | $0.0009687 | $0.0008527 | $0.0009129 | $1.13 | $19,171.17 |
| 2020-03-31 | $0.0009104 | $0.0009208 | $0.0008915 | $0.0009026 | $0 | $18,954.90 |