Bitcoin W Spectrum BWS
Xếp hạng #?
23:49:10 18/11/2019
Bitcoin W Spectrum (BWS)
Không theo dõi
Lịch sử giá Bitcoin W Spectrum (BWS) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0005772 | $0.0007715 | $0.0003482 | $0.0007695 | $2.62 | $44,302.58 |
| 2019-03-02 | $0.0007682 | $0.0007743 | $0.0007653 | $0.0007721 | $0.0001930 | $44,453.27 |
| 2019-03-03 | $0.0007713 | $0.0008126 | $0.0007654 | $0.0007681 | $151.31 | $44,226.64 |
| 2019-03-04 | $0.0007692 | $0.0008066 | $0.0007482 | $0.0007519 | $26.15 | $43,294.67 |
| 2019-03-05 | $0.0007524 | $0.0008545 | $0.0007487 | $0.0007802 | $81.93 | $44,929.00 |
| 2019-03-06 | $0.0007790 | $0.0008552 | $0.0006844 | $0.0006844 | $5.67 | $39,413.99 |
| 2019-03-07 | $0.0006844 | $0.0009820 | $0.0006834 | $0.0009765 | $54.76 | $56,243.01 |
| 2019-03-08 | $0.0009776 | $0.001023 | $0.0008638 | $0.0009356 | $3.62 | $53,892.67 |
| 2019-03-09 | $0.0009350 | $0.0009911 | $0.0008260 | $0.0008717 | $1.98 | $50,214.69 |
| 2019-03-10 | $0.0008728 | $0.001104 | $0.0007840 | $0.0009865 | $142.87 | $56,831.24 |
| 2019-03-11 | $0.0009871 | $0.001134 | $0.0008603 | $0.001131 | $4.00 | $65,170.63 |
| 2019-03-12 | $0.001132 | $0.001254 | $0.0009755 | $0.001171 | $7.06 | $67,458.67 |
| 2019-03-13 | $0.001173 | $0.001178 | $0.001166 | $0.001170 | $0.008151 | $67,423.23 |
| 2019-03-14 | $0.001170 | $0.001183 | $0.001169 | $0.001176 | $0.1494 | $67,783.71 |
| 2019-03-15 | $0.001175 | $0.001303 | $0.0009873 | $0.001303 | $9.67 | $75,067.72 |
| 2019-03-16 | $0.001303 | $0.002036 | $0.001302 | $0.001982 | $485.57 | $114,238 |
| 2019-03-17 | $0.001982 | $0.001986 | $0.001157 | $0.001158 | $80.72 | $66,728.57 |
| 2019-03-18 | $0.001159 | $0.001823 | $0.0009636 | $0.0009662 | $22.14 | $55,694.13 |
| 2019-03-19 | $0.0009668 | $0.001544 | $0.0009258 | $0.001426 | $12.74 | $82,179.47 |
| 2019-03-20 | $0.001426 | $0.001430 | $0.0007616 | $0.001275 | $0.8333 | $73,525.15 |
| 2019-03-21 | $0.001277 | $0.001409 | $0.001115 | $0.001409 | $1.32 | $81,237.41 |
| 2019-03-22 | $0.001406 | $0.001420 | $0.001204 | $0.001367 | $83.30 | $78,780.54 |
| 2019-03-23 | $0.001365 | $0.001417 | $0.0008019 | $0.001048 | $107.18 | $60,434.00 |
| 2019-03-24 | $0.001047 | $0.001289 | $0.0009194 | $0.001244 | $3.72 | $71,743.96 |
| 2019-03-25 | $0.001247 | $0.001250 | $0.0009416 | $0.0009474 | $1.98 | $54,617.77 |
| 2019-03-26 | $0.0009446 | $0.001186 | $0.0007743 | $0.0009150 | $24.56 | $52,748.06 |
| 2019-03-27 | $0.0009155 | $0.001184 | $0.0008875 | $0.001184 | $95.32 | $68,265.49 |
| 2019-03-28 | $0.001183 | $0.001183 | $0.0009269 | $0.0009345 | $4.02 | $53,876.48 |
| 2019-03-29 | $0.0009345 | $0.001151 | $0.0006908 | $0.0006950 | $70.75 | $40,067.13 |
| 2019-03-30 | $0.0006936 | $0.0009415 | $0.0006916 | $0.0009022 | $100.69 | $52,009.61 |
| 2019-03-31 | $0.0009022 | $0.0009034 | $0.0007361 | $0.0007379 | $30.78 | $42,539.72 |