BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $113.46 | $114.11 | $99.43 | $108.70 | $448,996 | $140,104,475 |
| 2017-10-02 | $108.75 | $110.10 | $97.93 | $98.19 | $150,259 | $126,549,125 |
| 2017-10-03 | $98.19 | $101.41 | $91.95 | $98.74 | $88,860.10 | $127,255,808 |
| 2017-10-04 | $98.97 | $100.21 | $91.92 | $93.28 | $46,067.50 | $120,219,522 |
| 2017-10-05 | $93.36 | $94.36 | $89.27 | $91.68 | $70,399.30 | $118,156,441 |
| 2017-10-06 | $91.68 | $93.89 | $88.50 | $89.87 | $56,115.80 | $115,828,369 |
| 2017-10-07 | $89.89 | $93.64 | $85.23 | $92.74 | $65,993.70 | $119,532,301 |
| 2017-10-08 | $92.50 | $94.14 | $80.38 | $83.88 | $415,576 | $108,108,858 |
| 2017-10-09 | $80.63 | $86.81 | $74.70 | $75.53 | $303,592 | $97,349,307 |
| 2017-10-10 | $75.54 | $82.84 | $75.54 | $78.35 | $71,190.50 | $100,980,161 |
| 2017-10-11 | $79.39 | $90.26 | $78.02 | $88.92 | $81,839.30 | $114,609,492 |
| 2017-10-12 | $87.82 | $88.43 | $81.97 | $83.71 | $100,320 | $107,889,107 |
| 2017-10-13 | $83.97 | $111.57 | $76.14 | $85.14 | $573,952 | $109,731,278 |
| 2017-10-14 | $85.87 | $87.66 | $82.23 | $85.81 | $66,400.10 | $110,599,971 |
| 2017-10-15 | $85.96 | $98.93 | $81.48 | $87.22 | $242,811 | $112,420,360 |
| 2017-10-16 | $87.25 | $92.71 | $83.40 | $86.53 | $128,921 | $111,524,085 |
| 2017-10-17 | $86.60 | $88.79 | $82.30 | $83.24 | $82,890.70 | $107,288,755 |
| 2017-10-18 | $83.59 | $89.05 | $77.18 | $87.37 | $97,885.30 | $112,607,631 |
| 2017-10-19 | $87.64 | $91.31 | $82.32 | $87.07 | $96,585.60 | $112,222,133 |
| 2017-10-20 | $87.10 | $90.34 | $81.56 | $84.50 | $126,334 | $108,903,184 |
| 2017-10-21 | $84.31 | $84.74 | $74.41 | $78.04 | $77,610.10 | $100,577,392 |
| 2017-10-22 | $78.07 | $86.41 | $75.94 | $85.56 | $47,481.60 | $110,274,017 |
| 2017-10-23 | $86.00 | $87.00 | $72.98 | $75.12 | $97,470.70 | $96,819,069 |
| 2017-10-24 | $74.96 | $89.72 | $70.99 | $86.25 | $68,714.40 | $111,159,852 |
| 2017-10-25 | $86.29 | $88.10 | $82.12 | $84.60 | $49,788.00 | $109,034,519 |
| 2017-10-26 | $84.58 | $89.73 | $81.57 | $83.21 | $30,566.60 | $107,245,191 |
| 2017-10-27 | $83.22 | $86.52 | $81.91 | $85.98 | $25,573.30 | $110,813,406 |
| 2017-10-28 | $86.21 | $92.69 | $85.86 | $87.42 | $125,362 | $112,674,781 |
| 2017-10-29 | $87.30 | $101.94 | $86.53 | $95.84 | $100,048 | $123,528,289 |
| 2017-10-30 | $96.28 | $102.75 | $93.43 | $102.66 | $53,259.30 | $132,310,725 |
| 2017-10-31 | $102.59 | $112.69 | $101.54 | $102.99 | $204,122 | $132,742,494 |