BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $66.71 | $67.62 | $63.65 | $65.44 | $133,926 | $84,340,950 |
| 2017-09-02 | $65.77 | $80.64 | $59.02 | $73.45 | $530,982 | $94,665,252 |
| 2017-09-03 | $73.13 | $120.72 | $71.99 | $119.28 | $3,290,190 | $153,735,481 |
| 2017-09-04 | $118.04 | $137.01 | $94.35 | $102.23 | $2,720,070 | $131,762,959 |
| 2017-09-05 | $101.67 | $134.14 | $87.12 | $131.14 | $990,051 | $169,016,231 |
| 2017-09-06 | $131.29 | $152.10 | $130.93 | $143.07 | $1,376,830 | $184,403,957 |
| 2017-09-07 | $143.43 | $163.39 | $130.03 | $153.39 | $618,823 | $197,693,415 |
| 2017-09-08 | $153.39 | $172.05 | $121.96 | $129.60 | $1,350,250 | $167,041,695 |
| 2017-09-09 | $130.04 | $132.33 | $116.09 | $119.35 | $256,656 | $153,826,991 |
| 2017-09-10 | $118.55 | $118.90 | $94.18 | $108.79 | $347,338 | $140,211,450 |
| 2017-09-11 | $106.61 | $107.75 | $92.53 | $95.39 | $205,751 | $122,946,884 |
| 2017-09-12 | $95.22 | $101.28 | $89.88 | $91.41 | $170,874 | $117,811,155 |
| 2017-09-13 | $90.25 | $90.57 | $73.95 | $79.20 | $199,644 | $102,075,049 |
| 2017-09-14 | $79.19 | $112.68 | $76.93 | $84.30 | $1,859,690 | $108,653,402 |
| 2017-09-15 | $85.68 | $86.69 | $55.40 | $81.29 | $691,107 | $104,767,998 |
| 2017-09-16 | $80.10 | $83.33 | $72.22 | $79.87 | $146,183 | $102,947,351 |
| 2017-09-17 | $79.83 | $92.59 | $72.69 | $83.50 | $364,554 | $107,617,286 |
| 2017-09-18 | $83.86 | $105.45 | $83.86 | $104.31 | $254,340 | $134,439,926 |
| 2017-09-19 | $104.56 | $104.56 | $91.47 | $92.14 | $121,525 | $118,756,922 |
| 2017-09-20 | $92.76 | $96.88 | $88.61 | $94.87 | $60,050.90 | $122,279,124 |
| 2017-09-21 | $94.41 | $95.65 | $76.23 | $78.32 | $127,841 | $100,941,237 |
| 2017-09-22 | $77.98 | $84.59 | $75.00 | $78.12 | $254,022 | $100,691,971 |
| 2017-09-23 | $78.75 | $87.64 | $76.85 | $84.62 | $128,058 | $109,061,456 |
| 2017-09-24 | $84.61 | $84.98 | $80.36 | $82.68 | $30,719.60 | $106,562,610 |
| 2017-09-25 | $82.60 | $92.63 | $82.60 | $91.51 | $84,322.50 | $117,945,841 |
| 2017-09-26 | $91.51 | $94.68 | $89.51 | $91.90 | $143,960 | $118,442,697 |
| 2017-09-27 | $91.64 | $100.55 | $91.64 | $99.06 | $49,425.70 | $127,674,946 |
| 2017-09-28 | $99.06 | $100.84 | $88.40 | $90.95 | $190,735 | $117,222,273 |
| 2017-09-29 | $90.88 | $95.56 | $87.26 | $93.76 | $116,231 | $120,847,198 |
| 2017-09-30 | $93.89 | $151.02 | $93.38 | $114.07 | $2,303,420 | $147,017,932 |