Identifier on Bit-Z: btc_dkkt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2018-04-01 |
42,102.9650 |
33.5533 BTC |
41,420.7400 |
41,000.0100 |
46,138.0000 |
42,785.1900 |
| 2018-03-31 |
43,261.1300 |
24.6542 BTC |
45,402.7000 |
41,119.5600 |
46,138.0000 |
41,119.5600 |
| 2018-03-30 |
45,726.5100 |
27.7850 BTC |
46,076.5500 |
45,363.1300 |
46,801.4800 |
45,376.4700 |
| 2018-03-29 |
47,641.3600 |
46.4389 BTC |
48,931.4400 |
46,053.9400 |
49,296.8300 |
46,351.2800 |
| 2018-03-28 |
49,697.7600 |
26.3069 BTC |
50,343.5100 |
48,865.2900 |
52,800.0000 |
49,052.0100 |
| 2018-03-27 |
52,347.8500 |
24.6604 BTC |
54,127.8700 |
50,063.1000 |
54,127.8700 |
50,567.8300 |
| 2018-03-26 |
52,896.2000 |
35.0804 BTC |
52,858.1000 |
52,222.0000 |
56,000.0000 |
52,934.3000 |
| 2018-03-25 |
53,484.7000 |
28.8836 BTC |
54,501.1700 |
51,844.7900 |
57,500.0000 |
52,468.2300 |
| 2018-03-24 |
55,677.4100 |
25.0672 BTC |
56,943.5000 |
53,333.0000 |
58,051.5800 |
54,411.3200 |
| 2018-03-23 |
56,561.7750 |
27.5204 BTC |
56,313.8500 |
55,750.6900 |
58,279.9700 |
56,809.7000 |
| 2018-03-22 |
55,975.7050 |
30.1434 BTC |
55,954.1800 |
55,349.9600 |
58,299.3000 |
55,997.2300 |
| 2018-03-21 |
54,317.3650 |
37.1818 BTC |
52,912.3700 |
52,230.0800 |
58,300.0000 |
55,722.3600 |
| 2018-03-20 |
54,150.9100 |
30.5095 BTC |
55,342.9700 |
51,698.9400 |
59,001.0000 |
52,958.8500 |
| 2018-03-19 |
54,939.1850 |
34.1198 BTC |
54,759.7100 |
52,222.0000 |
57,000.0000 |
55,118.6600 |
| 2018-03-18 |
52,862.2400 |
49.4686 BTC |
50,623.4000 |
49,858.9100 |
56,666.6800 |
55,101.0800 |
| 2018-03-17 |
51,961.2600 |
37.6915 BTC |
53,065.5300 |
50,223.5900 |
56,321.0000 |
50,856.9900 |
| 2018-03-16 |
54,682.7000 |
26.0142 BTC |
56,002.3200 |
52,644.5500 |
57,436.0000 |
53,363.0800 |
| 2018-03-15 |
54,655.6600 |
38.9006 BTC |
53,643.8300 |
52,647.7400 |
59,555.0000 |
55,667.4900 |
| 2018-03-14 |
55,056.6700 |
52.4497 BTC |
56,131.4400 |
52,477.0500 |
62,096.6600 |
53,981.9000 |
| 2018-03-13 |
54,657.4500 |
13.6872 BTC |
53,528.6600 |
53,528.6600 |
62,154.2200 |
55,786.2400 |
| 2018-03-12 |
54,431.9450 |
29.8993 BTC |
55,335.2300 |
52,998.1600 |
58,111.5600 |
53,528.6600 |
| 2018-03-11 |
56,911.3850 |
38.6005 BTC |
58,210.8700 |
55,335.2300 |
69,656.9700 |
55,611.9000 |
| 2018-03-10 |
61,128.5550 |
36.9654 BTC |
60,600.0000 |
54,444.0000 |
65,100.0000 |
61,657.1100 |
| 2018-03-09 |
59,516.0000 |
39.2146 BTC |
57,032.0000 |
51,405.2400 |
65,100.0000 |
62,000.0000 |
| 2018-03-08 |
60,220.6100 |
54.7913 BTC |
65,103.5500 |
52,000.0100 |
65,643.1700 |
55,337.6700 |
| 2018-03-07 |
66,947.8700 |
34.7938 BTC |
69,353.6500 |
61,600.0200 |
69,666.0000 |
64,542.0900 |
| 2018-03-06 |
68,083.0000 |
17.9634 BTC |
66,500.0000 |
65,556.0000 |
72,646.2700 |
69,666.0000 |
| 2018-03-05 |
67,899.4800 |
11.8765 BTC |
69,298.9600 |
66,089.9800 |
77,000.0000 |
66,500.0000 |
| 2018-03-04 |
72,155.2900 |
13.0527 BTC |
67,010.5800 |
66,870.3500 |
82,725.4400 |
77,300.0000 |
| 2018-03-03 |
68,179.1100 |
10.3865 BTC |
69,254.2000 |
66,510.0000 |
70,183.8200 |
67,104.0200 |
| 2018-03-02 |
68,073.1900 |
13.7268 BTC |
67,233.3700 |
65,449.9100 |
69,273.4700 |
68,913.0100 |
| 2018-03-01 |
68,478.2850 |
16.9024 BTC |
69,315.2800 |
67,141.7700 |
72,222.0000 |
67,641.2900 |
| 2018-02-28 |
68,735.4450 |
15.9529 BTC |
68,206.9500 |
64,108.0500 |
70,656.9100 |
69,263.9400 |
| 2018-02-27 |
67,473.7950 |
22.0291 BTC |
66,950.0300 |
64,995.1300 |
71,301.8400 |
67,997.5600 |
| 2018-02-26 |
66,548.0750 |
25.9656 BTC |
66,852.4800 |
63,104.7400 |
70,000.0000 |
66,243.6700 |
| 2018-02-25 |
62,901.6000 |
22.7572 BTC |
60,237.1100 |
59,299.0200 |
67,185.1200 |
65,566.0900 |
| 2018-02-24 |
61,076.2650 |
20.3575 BTC |
61,268.9500 |
58,630.9800 |
63,470.4300 |
60,883.5800 |
| 2018-02-23 |
64,014.2500 |
30.8692 BTC |
65,868.2500 |
60,667.1000 |
69,000.0000 |
62,160.2500 |
| 2018-02-22 |
64,590.9750 |
36.9506 BTC |
64,057.7400 |
60,666.2400 |
67,348.5600 |
65,124.2100 |
| 2018-02-21 |
66,579.0350 |
42.3878 BTC |
68,070.9400 |
56,962.8500 |
71,145.0900 |
65,087.1300 |
| 2018-02-20 |
69,893.9050 |
39.9629 BTC |
71,591.6800 |
66,729.3100 |
76,148.8700 |
68,196.1300 |
| 2018-02-19 |
71,407.9100 |
23.8327 BTC |
70,221.7500 |
67,670.9900 |
76,354.9900 |
72,594.0700 |
| 2018-02-18 |
69,599.0950 |
24.1027 BTC |
68,917.6500 |
64,218.7100 |
70,554.3800 |
70,280.5400 |
| 2018-02-17 |
68,311.2150 |
11.9371 BTC |
65,705.9300 |
65,476.3300 |
71,755.1900 |
70,916.5000 |
| 2018-02-16 |
64,595.4900 |
24.7893 BTC |
61,906.5200 |
60,809.8000 |
71,212.9800 |
67,284.4600 |
| 2018-02-15 |
62,270.4450 |
29.2186 BTC |
61,624.0000 |
58,406.0000 |
64,303.0900 |
62,916.8900 |
| 2018-02-14 |
57,869.1200 |
31.3300 BTC |
57,066.7900 |
55,748.7800 |
63,315.5200 |
58,671.4500 |
| 2018-02-13 |
55,101.6200 |
22.5841 BTC |
52,643.8400 |
52,236.8800 |
57,559.4000 |
57,559.4000 |
| 2018-02-12 |
54,076.8950 |
22.9326 BTC |
53,153.7900 |
50,750.7300 |
56,130.8000 |
55,000.0000 |
| 2018-02-11 |
54,276.2500 |
24.1547 BTC |
54,762.1800 |
51,330.9200 |
55,592.6500 |
53,790.3200 |