bitBTC BITBTC
Xếp hạng #?
08:17:01 07/08/2020
bitBTC (BITBTC)
Không theo dõi
Lịch sử giá bitBTC (BITBTC) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $1,238.33 | $1,380.65 | $1,225.85 | $1,319.95 | $154.34 | $54,020.01 |
| 2017-03-02 | $1,325.63 | $1,430.33 | $1,266.41 | $1,409.00 | $850.34 | $57,316.99 |
| 2017-03-03 | $1,427.02 | $1,427.02 | $1,311.89 | $1,375.45 | $178.81 | $55,809.02 |
| 2017-03-04 | $1,375.75 | $3,727.82 | $1,307.96 | $1,399.21 | $941.25 | $56,964.36 |
| 2017-03-05 | $1,401.54 | $1,454.00 | $1,325.47 | $1,416.31 | $525.76 | $56,631.01 |
| 2017-03-06 | $1,414.16 | $1,461.65 | $1,275.52 | $1,310.48 | $369.55 | $51,744.30 |
| 2017-03-07 | $1,319.16 | $1,364.19 | $1,284.07 | $1,290.15 | $58.49 | $50,941.57 |
| 2017-03-08 | $1,290.04 | $1,328.88 | $1,255.26 | $1,256.50 | $19.78 | $49,817.96 |
| 2017-03-09 | $1,255.73 | $1,337.73 | $1,236.15 | $1,326.61 | $25.82 | $52,382.79 |
| 2017-03-10 | $1,324.75 | $1,345.29 | $954.89 | $971.35 | $414.32 | $38,354.96 |
| 2017-03-11 | $969.02 | $1,207.85 | $967.08 | $1,171.02 | $508.40 | $46,241.47 |
| 2017-03-12 | $1,171.47 | $1,355.12 | $1,169.80 | $1,305.84 | $8.30 | $51,473.86 |
| 2017-03-13 | $1,307.54 | $1,347.49 | $1,227.03 | $1,262.82 | $504.25 | $49,550.53 |
| 2017-03-14 | $1,262.96 | $1,610.35 | $1,227.54 | $1,598.72 | $483.18 | $62,853.68 |
| 2017-03-15 | $1,593.00 | $1,593.00 | $1,315.06 | $1,470.26 | $1,877.26 | $57,494.52 |
| 2017-03-16 | $1,447.87 | $1,636.06 | $1,411.28 | $1,521.64 | $1,246.44 | $59,123.32 |
| 2017-03-17 | $1,514.12 | $1,583.94 | $1,278.47 | $1,304.03 | $2,115.04 | $50,212.98 |
| 2017-03-18 | $1,302.59 | $1,329.84 | $1,007.61 | $1,027.40 | $12,556.00 | $46,016.32 |
| 2017-03-19 | $1,024.64 | $1,187.46 | $1,002.47 | $1,163.46 | $757.19 | $52,110.56 |
| 2017-03-20 | $1,163.75 | $1,278.50 | $1,135.99 | $1,151.25 | $1,093.17 | $51,630.80 |
| 2017-03-21 | $1,153.86 | $1,247.62 | $1,117.91 | $1,177.65 | $1,302.19 | $49,858.99 |
| 2017-03-22 | $1,175.59 | $1,201.16 | $1,066.27 | $1,184.44 | $1,074.02 | $50,030.75 |
| 2017-03-23 | $1,185.39 | $1,185.67 | $1,067.46 | $1,078.71 | $1,159.40 | $46,751.29 |
| 2017-03-24 | $1,072.98 | $1,139.08 | $1,009.22 | $1,026.68 | $985.11 | $44,711.91 |
| 2017-03-25 | $1,028.03 | $1,058.35 | $963.23 | $1,047.29 | $359.15 | $45,567.59 |
| 2017-03-26 | $1,047.68 | $1,078.68 | $987.08 | $1,027.33 | $67.28 | $44,699.13 |
| 2017-03-27 | $1,030.89 | $1,098.47 | $1,014.59 | $1,072.42 | $1,204.47 | $46,621.31 |
| 2017-03-28 | $1,068.64 | $1,109.11 | $1,042.64 | $1,051.40 | $610.28 | $45,707.72 |
| 2017-03-29 | $1,050.74 | $1,266.57 | $1,029.87 | $1,154.75 | $4,061.01 | $49,238.77 |
| 2017-03-30 | $1,156.57 | $1,217.06 | $1,101.13 | $1,200.12 | $95.54 | $51,545.39 |
| 2017-03-31 | $1,196.80 | $1,305.50 | $1,067.71 | $1,143.53 | $1,341.79 | $49,915.31 |