BritCoin BRIT
Xếp hạng #?
-
BritCoin (BRIT)
Không theo dõi
Lịch sử giá BritCoin (BRIT) 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 | $0.05813 | $0.07592 | $0.05308 | $0.06022 | $428.54 | $1,280,816 |
| 2018-03-02 | $0.06017 | $0.08110 | $0.03814 | $0.03836 | $899.74 | $815,846 |
| 2018-03-03 | $0.03831 | $0.06162 | $0.03099 | $0.06162 | $2,428.13 | $1,310,470 |
| 2018-03-04 | $0.06160 | $0.1939 | $0.04879 | $0.04907 | $962.88 | $1,043,704 |
| 2018-03-05 | $0.04907 | $0.05498 | $0.04546 | $0.04931 | $411.50 | $1,048,662 |
| 2018-03-06 | $0.04917 | $0.05582 | $0.03867 | $0.05028 | $1,961.39 | $1,069,462 |
| 2018-03-07 | $0.05026 | $0.07206 | $0.04171 | $0.07203 | $1,657.11 | $1,531,845 |
| 2018-03-08 | $0.07206 | $0.07242 | $0.03267 | $0.03413 | $164.54 | $725,831 |
| 2018-03-09 | $0.03391 | $0.04962 | $0.03027 | $0.04956 | $1,323.12 | $1,053,998 |
| 2018-03-10 | $0.04951 | $0.1569 | $0.03743 | $0.03877 | $488.08 | $824,617 |
| 2018-03-11 | $0.03864 | $0.04911 | $0.03336 | $0.04618 | $969.43 | $982,116 |
| 2018-03-12 | $0.04615 | $0.05580 | $0.02758 | $0.03379 | $662.17 | $718,685 |
| 2018-03-13 | $0.03373 | $0.07059 | $0.03066 | $0.04345 | $122.60 | $924,169 |
| 2018-03-14 | $0.04346 | $0.04445 | $0.02746 | $0.03943 | $1,549.92 | $838,577 |
| 2018-03-15 | $0.03943 | $0.03964 | $0.02742 | $0.03257 | $182.64 | $692,598 |
| 2018-03-16 | $0.03255 | $0.03341 | $0.03052 | $0.03052 | $8.52 | $649,009 |
| 2018-03-17 | $0.03057 | $0.2564 | $0.02967 | $0.03121 | $1,199.10 | $663,715 |
| 2018-03-18 | $0.03116 | $0.1281 | $0.02485 | $0.02937 | $341.67 | $624,610 |
| 2018-03-19 | $0.02924 | $0.04101 | $0.02563 | $0.04059 | $1,532.19 | $863,204 |
| 2018-03-20 | $0.04063 | $3.81 | $0.04044 | $3.80 | $279.84 | $80,850,652 |
| 2018-03-21 | $3.80 | $3.82 | $0.04117 | $0.06098 | $20,060.30 | $1,296,952 |
| 2018-03-22 | $0.06087 | $0.06659 | $0.04660 | $0.05256 | $2,641.68 | $1,117,908 |
| 2018-03-23 | $0.05256 | $0.05525 | $0.04292 | $0.05525 | $1,492.24 | $1,175,085 |
| 2018-03-24 | $0.05606 | $0.05612 | $0.04020 | $0.04801 | $1,067.06 | $1,020,990 |
| 2018-03-25 | $0.04735 | $0.04948 | $0.03884 | $0.04292 | $282.04 | $912,782 |
| 2018-03-26 | $0.04289 | $0.05666 | $0.04066 | $0.04150 | $1,451.22 | $882,585 |
| 2018-03-27 | $0.04144 | $0.04664 | $0.03936 | $0.03941 | $1,246.08 | $838,180 |
| 2018-03-28 | $0.03940 | $0.04669 | $0.03918 | $0.04584 | $255.12 | $974,889 |
| 2018-03-29 | $0.04589 | $0.04597 | $0.03737 | $0.04048 | $213.49 | $860,892 |
| 2018-03-30 | $0.04038 | $0.04057 | $0.03368 | $0.03526 | $377.81 | $750,017 |
| 2018-03-31 | $0.03527 | $0.03970 | $0.03523 | $0.03834 | $267.30 | $815,448 |