BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $66.17 | $83.45 | $62.36 | $71.18 | $2,185,700 | $91,735,153 |
| 2017-07-02 | $71.13 | $72.01 | $58.45 | $66.48 | $1,665,250 | $85,682,011 |
| 2017-07-03 | $66.59 | $76.73 | $63.73 | $71.34 | $1,950,640 | $91,951,553 |
| 2017-07-04 | $71.24 | $79.37 | $69.64 | $75.73 | $981,516 | $97,606,049 |
| 2017-07-05 | $75.62 | $77.06 | $70.12 | $72.62 | $475,631 | $93,591,759 |
| 2017-07-06 | $72.74 | $76.21 | $66.31 | $67.51 | $262,426 | $87,010,957 |
| 2017-07-07 | $67.49 | $68.21 | $57.20 | $57.54 | $166,388 | $74,155,330 |
| 2017-07-08 | $57.59 | $61.49 | $53.16 | $60.13 | $239,744 | $77,499,541 |
| 2017-07-09 | $59.95 | $63.09 | $53.39 | $53.43 | $698,758 | $68,868,418 |
| 2017-07-10 | $52.88 | $55.23 | $40.08 | $40.61 | $538,767 | $52,345,591 |
| 2017-07-11 | $40.77 | $42.18 | $33.47 | $36.12 | $111,293 | $46,547,644 |
| 2017-07-12 | $35.93 | $47.90 | $33.66 | $44.49 | $297,733 | $57,345,603 |
| 2017-07-13 | $44.53 | $44.85 | $38.43 | $39.66 | $77,146.00 | $51,113,825 |
| 2017-07-14 | $39.78 | $39.90 | $35.09 | $37.21 | $23,616.60 | $47,961,140 |
| 2017-07-15 | $37.16 | $37.63 | $32.03 | $32.95 | $61,356.70 | $42,469,684 |
| 2017-07-16 | $32.87 | $34.26 | $29.74 | $30.79 | $36,015.70 | $39,688,191 |
| 2017-07-17 | $30.79 | $38.11 | $30.79 | $37.46 | $72,076.10 | $48,281,551 |
| 2017-07-18 | $37.56 | $41.86 | $36.23 | $40.20 | $47,484.30 | $51,817,286 |
| 2017-07-19 | $40.27 | $53.59 | $39.34 | $47.52 | $245,220 | $61,244,540 |
| 2017-07-20 | $46.83 | $58.28 | $45.50 | $56.12 | $93,023.00 | $72,336,230 |
| 2017-07-21 | $56.47 | $59.06 | $53.54 | $57.51 | $58,583.90 | $74,118,211 |
| 2017-07-22 | $57.50 | $62.27 | $56.65 | $59.99 | $94,924.60 | $77,313,429 |
| 2017-07-23 | $59.98 | $60.35 | $53.28 | $58.20 | $271,089 | $75,008,815 |
| 2017-07-24 | $55.85 | $59.11 | $53.78 | $54.56 | $208,419 | $70,322,254 |
| 2017-07-25 | $54.62 | $55.27 | $42.05 | $44.42 | $99,431.40 | $57,253,449 |
| 2017-07-26 | $45.02 | $45.70 | $41.25 | $42.99 | $70,741.40 | $55,413,856 |
| 2017-07-27 | $43.15 | $44.85 | $41.41 | $43.18 | $44,641.60 | $55,651,780 |
| 2017-07-28 | $43.00 | $79.39 | $42.13 | $67.59 | $4,659,280 | $87,110,586 |
| 2017-07-29 | $67.27 | $67.27 | $44.54 | $48.09 | $896,658 | $61,982,542 |
| 2017-07-30 | $47.35 | $49.85 | $43.95 | $44.90 | $260,685 | $57,874,036 |
| 2017-07-31 | $44.94 | $45.45 | $40.65 | $41.81 | $162,850 | $53,890,292 |