808Coin 808
Xếp hạng #?
03:05:01 18/04/2019
808Coin (808)
Không hoạt động
Lịch sử giá 808Coin (808) 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 | $0.0002062 | $0.0002143 | $0.0001039 | $0.0001121 | $74,745.70 | $445,788 |
| 2018-03-02 | $0.0001118 | $0.0002177 | $0.0001081 | $0.0001104 | $40,254.40 | $439,001 |
| 2018-03-03 | $0.0001102 | $0.0002243 | $0.0001102 | $0.0001849 | $16,093.40 | $735,392 |
| 2018-03-04 | $0.0001845 | $0.0002275 | $0.0001117 | $0.0002093 | $18,701.00 | $832,678 |
| 2018-03-05 | $0.0002092 | $0.0002295 | $0.0001145 | $0.0001156 | $15,472.90 | $459,791 |
| 2018-03-06 | $0.0001153 | $0.0002199 | $0.0001057 | $0.0001072 | $15,107.40 | $426,490 |
| 2018-03-07 | $0.0001071 | $0.0001087 | $0.00009411 | $0.00009834 | $8,338.99 | $391,203 |
| 2018-03-08 | $0.00009821 | $0.00009945 | $0.00008929 | $0.00009423 | $1,904.88 | $374,883 |
| 2018-03-09 | $0.00009377 | $0.0001189 | $0.00008410 | $0.00008870 | $2,271.41 | $352,867 |
| 2018-03-10 | $0.00008877 | $0.00009048 | $0.00007321 | $0.00007708 | $536.27 | $306,620 |
| 2018-03-11 | $0.00007676 | $0.00008717 | $0.00007258 | $0.00008185 | $2,355.27 | $325,611 |
| 2018-03-12 | $0.00008175 | $0.00008229 | $0.00005903 | $0.00007530 | $1,239.57 | $299,559 |
| 2018-03-13 | $0.00007510 | $0.00007510 | $0.00005556 | $0.00006108 | $3,136.30 | $242,987 |
| 2018-03-14 | $0.00006096 | $0.00007607 | $0.00006095 | $0.00007233 | $3,137.28 | $287,728 |
| 2018-03-15 | $0.00007230 | $0.00008303 | $0.00006959 | $0.00008060 | $24,422.30 | $320,657 |
| 2018-03-16 | $0.00008053 | $0.00008104 | $0.00006631 | $0.00007506 | $1,745.49 | $298,607 |
| 2018-03-17 | $0.00007512 | $0.00007512 | $0.00004813 | $0.00004836 | $431.20 | $192,386 |
| 2018-03-18 | $0.00004837 | $0.00006213 | $0.00004490 | $0.00005972 | $1,087.25 | $237,594 |
| 2018-03-19 | $0.00005955 | $0.00006590 | $0.00005294 | $0.00006169 | $711.34 | $245,401 |
| 2018-03-20 | $0.00006224 | $0.00007698 | $0.00005569 | $0.00006743 | $1,081.28 | $268,260 |
| 2018-03-21 | $0.00006758 | $0.00006789 | $0.00005231 | $0.00006180 | $1,765.85 | $245,861 |
| 2018-03-22 | $0.00006172 | $0.00006436 | $0.00004433 | $0.00004943 | $1,089.44 | $196,625 |
| 2018-03-23 | $0.00004943 | $0.00006863 | $0.00003660 | $0.00005085 | $5,249.89 | $202,289 |
| 2018-03-24 | $0.00005148 | $0.00008121 | $0.00004666 | $0.00007462 | $3,602.51 | $296,864 |
| 2018-03-25 | $0.00007363 | $0.00008078 | $0.00006256 | $0.00007110 | $1,719.48 | $282,850 |
| 2018-03-26 | $0.00007030 | $0.00008118 | $0.00006632 | $0.00007530 | $8,871.62 | $299,541 |
| 2018-03-27 | $0.00007518 | $0.00007568 | $0.00005372 | $0.00005502 | $1,696.32 | $218,871 |
| 2018-03-28 | $0.00005510 | $0.00005973 | $0.00004378 | $0.00004995 | $1,382.03 | $198,701 |
| 2018-03-29 | $0.00005003 | $0.00005184 | $0.00003850 | $0.00004909 | $8,586.25 | $195,304 |
| 2018-03-30 | $0.00004827 | $0.00005517 | $0.00003976 | $0.00004840 | $945.69 | $192,552 |
| 2018-03-31 | $0.00004837 | $0.00004896 | $0.00003438 | $0.00004020 | $1,451.46 | $159,935 |