BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $41.85 | $45.69 | $39.54 | $43.85 | $232,409 | $56,510,936 |
| 2017-08-02 | $43.75 | $44.81 | $41.95 | $43.65 | $126,867 | $56,261,670 |
| 2017-08-03 | $43.85 | $44.73 | $41.02 | $43.62 | $144,159 | $56,222,746 |
| 2017-08-04 | $43.61 | $46.57 | $41.87 | $43.94 | $242,824 | $56,638,018 |
| 2017-08-05 | $43.92 | $48.49 | $43.48 | $46.31 | $131,174 | $59,688,625 |
| 2017-08-06 | $46.32 | $52.11 | $44.39 | $47.37 | $302,997 | $61,054,175 |
| 2017-08-07 | $47.27 | $48.25 | $45.96 | $46.98 | $89,159.60 | $60,544,559 |
| 2017-08-08 | $47.02 | $48.85 | $42.88 | $46.25 | $201,933 | $59,606,525 |
| 2017-08-09 | $46.23 | $46.68 | $42.88 | $45.15 | $61,561.20 | $58,189,421 |
| 2017-08-10 | $45.45 | $47.16 | $44.51 | $45.83 | $63,814.30 | $59,064,430 |
| 2017-08-11 | $46.07 | $46.88 | $44.08 | $45.49 | $101,009 | $58,630,856 |
| 2017-08-12 | $44.92 | $79.24 | $44.60 | $71.95 | $2,581,230 | $92,728,994 |
| 2017-08-13 | $71.93 | $75.26 | $58.46 | $59.27 | $383,782 | $76,396,919 |
| 2017-08-14 | $59.31 | $61.29 | $57.25 | $59.06 | $147,886 | $76,115,432 |
| 2017-08-15 | $59.88 | $61.32 | $53.19 | $58.60 | $75,427.40 | $75,523,715 |
| 2017-08-16 | $58.90 | $60.37 | $54.68 | $60.06 | $95,445.40 | $77,410,223 |
| 2017-08-17 | $59.59 | $69.59 | $56.55 | $57.58 | $156,181 | $74,215,391 |
| 2017-08-18 | $58.25 | $60.15 | $52.37 | $53.03 | $73,932.60 | $68,350,295 |
| 2017-08-19 | $53.04 | $54.34 | $50.17 | $52.25 | $106,486 | $67,338,925 |
| 2017-08-20 | $52.01 | $55.97 | $50.76 | $54.99 | $84,331.30 | $70,868,216 |
| 2017-08-21 | $54.25 | $57.92 | $51.56 | $55.85 | $116,365 | $71,984,757 |
| 2017-08-22 | $55.98 | $56.14 | $50.52 | $53.98 | $73,267.50 | $69,577,292 |
| 2017-08-23 | $53.87 | $56.39 | $53.07 | $55.20 | $80,498.90 | $71,145,708 |
| 2017-08-24 | $55.21 | $57.89 | $54.41 | $57.59 | $81,966.70 | $74,231,889 |
| 2017-08-25 | $57.49 | $60.36 | $57.22 | $58.84 | $71,235.70 | $75,832,655 |
| 2017-08-26 | $58.85 | $60.61 | $57.13 | $60.13 | $89,866.90 | $77,499,154 |
| 2017-08-27 | $60.08 | $61.29 | $58.52 | $60.73 | $63,503.60 | $78,267,703 |
| 2017-08-28 | $60.66 | $73.18 | $58.29 | $65.56 | $273,247 | $84,496,645 |
| 2017-08-29 | $65.65 | $71.90 | $63.51 | $64.13 | $133,914 | $82,652,025 |
| 2017-08-30 | $63.79 | $67.70 | $62.45 | $65.07 | $71,443.50 | $83,868,067 |
| 2017-08-31 | $64.92 | $67.53 | $62.71 | $66.70 | $48,839.40 | $85,961,179 |