Bitcoin Planet BTPL
Xếp hạng #?
-
Bitcoin Planet (BTPL)
Không theo dõi
Lịch sử giá Bitcoin Planet (BTPL) 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 | $0.03314 | $0.04255 | $0.03289 | $0.03389 | $364.24 | $214,280 |
| 2018-03-02 | $0.03380 | $0.04239 | $0.03308 | $0.03387 | $375.51 | $214,169 |
| 2018-03-03 | $0.03383 | $0.04414 | $0.03383 | $0.04412 | $335.26 | $278,971 |
| 2018-03-04 | $0.03443 | $0.03446 | $0.02779 | $0.02807 | $549.73 | $177,519 |
| 2018-03-05 | $0.02805 | $0.03325 | $0.02714 | $0.03115 | $263.95 | $196,966 |
| 2018-03-06 | $0.03106 | $0.03106 | $0.02365 | $0.02447 | $283.77 | $154,732 |
| 2018-03-07 | $0.02444 | $0.02851 | $0.02225 | $0.02268 | $638.15 | $143,418 |
| 2018-03-08 | $0.02265 | $0.02433 | $0.01889 | $0.01917 | $408.58 | $121,232 |
| 2018-03-09 | $0.01905 | $0.02122 | $0.01720 | $0.01944 | $117.40 | $122,901 |
| 2018-03-10 | $0.01945 | $0.03588 | $0.01942 | $0.03258 | $290.56 | $206,012 |
| 2018-03-11 | $0.03247 | $0.03534 | $0.01934 | $0.03255 | $663.64 | $205,838 |
| 2018-03-12 | $0.03245 | $0.03318 | $0.02511 | $0.02879 | $116.43 | $182,073 |
| 2018-03-13 | $0.02863 | $0.02912 | $0.02183 | $0.02250 | $95.06 | $142,296 |
| 2018-03-14 | $0.02251 | $0.02302 | $0.01695 | $0.01741 | $116.76 | $110,065 |
| 2018-03-15 | $0.01740 | $0.02061 | $0.01632 | $0.02058 | $116.81 | $130,133 |
| 2018-03-16 | $0.02057 | $0.02070 | $0.01645 | $0.01674 | $68.20 | $105,857 |
| 2018-03-17 | $0.01677 | $0.01680 | $0.01565 | $0.01629 | $294.58 | $102,977 |
| 2018-03-18 | $0.01625 | $0.01936 | $0.01520 | $0.01686 | $543.03 | $106,614 |
| 2018-03-19 | $0.01679 | $0.01931 | $0.01669 | $0.01757 | $144.86 | $111,084 |
| 2018-03-20 | $0.01776 | $0.01859 | $0.01706 | $0.01760 | $1,460.69 | $111,278 |
| 2018-03-21 | $0.01763 | $0.01811 | $0.01704 | $0.01729 | $192.41 | $109,319 |
| 2018-03-22 | $0.01726 | $0.01760 | $0.01168 | $0.01688 | $81.29 | $106,740 |
| 2018-03-23 | $0.01688 | $0.01707 | $0.01231 | $0.01414 | $124.18 | $89,422.52 |
| 2018-03-24 | $0.01435 | $0.01907 | $0.01349 | $0.01474 | $167.16 | $93,222.70 |
| 2018-03-25 | $0.01454 | $0.01615 | $0.01365 | $0.01377 | $180.59 | $87,053.26 |
| 2018-03-26 | $0.01376 | $0.01383 | $0.01217 | $0.01268 | $83.50 | $80,184.47 |
| 2018-03-27 | $0.01266 | $0.01421 | $0.01188 | $0.01192 | $100.32 | $75,349.20 |
| 2018-03-28 | $0.01191 | $0.01511 | $0.01182 | $0.01198 | $137.41 | $75,733.01 |
| 2018-03-29 | $0.01199 | $0.01273 | $0.01022 | $0.01051 | $73.01 | $66,456.40 |
| 2018-03-30 | $0.01048 | $0.01230 | $0.009575 | $0.01196 | $131.62 | $75,644.49 |
| 2018-03-31 | $0.01197 | $0.01250 | $0.009935 | $0.01005 | $28.48 | $63,537.65 |