Bitgrin XBG
Xếp hạng #?
16:37:29 14/06/2021
Bitgrin (XBG)
Không theo dõi
Lịch sử giá Bitgrin (XBG) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-05 | $0.04436 | $0.04932 | $0.03096 | $0.03870 | $137.49 | $0 |
| 2020-03-06 | $0.03870 | $0.04476 | $0.02983 | $0.03473 | $305.83 | $0 |
| 2020-03-07 | $0.03475 | $0.04460 | $0.02968 | $0.02973 | $110.82 | $0 |
| 2020-03-08 | $0.02973 | $0.03727 | $0.02630 | $0.03190 | $114.66 | $0 |
| 2020-03-09 | $0.03188 | $0.03369 | $0.02590 | $0.03066 | $92.24 | $0 |
| 2020-03-10 | $0.03068 | $0.03471 | $0.01442 | $0.02505 | $125.72 | $0 |
| 2020-03-11 | $0.02505 | $0.03300 | $0.003741 | $0.01938 | $245.89 | $0 |
| 2020-03-12 | $0.01938 | $0.02993 | $0.003925 | $0.01356 | $217.99 | $0 |
| 2020-03-13 | $0.01355 | $0.01355 | $0.0009807 | $0.008537 | $108.28 | $0 |
| 2020-03-14 | $0.008576 | $0.009715 | $0.005435 | $0.008794 | $112.16 | $0 |
| 2020-03-15 | $0.008794 | $0.01280 | $0.007314 | $0.009012 | $506.88 | $0 |
| 2020-03-16 | $0.009011 | $0.01245 | $0.007625 | $0.008349 | $62.06 | $0 |
| 2020-03-17 | $0.01140 | $0.01223 | $0.008082 | $0.009678 | $60.42 | $0 |
| 2020-03-18 | $0.009634 | $0.01208 | $0.008320 | $0.008459 | $62.72 | $0 |
| 2020-03-19 | $0.008459 | $0.01604 | $0.008459 | $0.01082 | $940.17 | $0 |
| 2020-03-20 | $0.01082 | $0.01696 | $0.009662 | $0.01135 | $71.42 | $0 |
| 2020-03-21 | $0.01135 | $0.01551 | $0.01078 | $0.01351 | $72.28 | $0 |
| 2020-03-22 | $0.01353 | $0.01550 | $0.01085 | $0.01108 | $68.30 | $0 |
| 2020-03-23 | $0.01108 | $0.01495 | $0.01059 | $0.01415 | $78.44 | $0 |
| 2020-03-24 | $0.01415 | $0.01517 | $0.01162 | $0.01408 | $82.26 | $0 |
| 2020-03-25 | $0.01407 | $0.01433 | $0.01187 | $0.01235 | $76.85 | $0 |
| 2020-03-26 | $0.01235 | $0.01405 | $0.006224 | $0.007986 | $93.93 | $0 |
| 2020-03-27 | $0.009195 | $0.01009 | $0.005717 | $0.008467 | $76.37 | $0 |
| 2020-03-28 | $0.008473 | $0.009403 | $0.004884 | $0.008922 | $79.17 | $0 |
| 2020-03-29 | $0.008924 | $0.009198 | $0.005440 | $0.007452 | $71.04 | $0 |
| 2020-03-30 | $0.007442 | $0.009456 | $0.005612 | $0.008692 | $94.28 | $0 |
| 2020-03-31 | $0.008662 | $0.009613 | $0.0007705 | $0.003799 | $342.80 | $0 |