BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $103.81 | $103.81 | $92.69 | $94.23 | $60,098.30 | $121,452,061 |
| 2017-11-02 | $94.34 | $110.81 | $89.09 | $106.20 | $189,843 | $136,877,164 |
| 2017-11-03 | $105.54 | $110.44 | $100.45 | $109.18 | $114,452 | $140,719,262 |
| 2017-11-04 | $108.92 | $113.44 | $105.84 | $107.14 | $38,144.90 | $138,095,139 |
| 2017-11-05 | $106.95 | $113.04 | $104.59 | $113.04 | $78,107.50 | $145,692,981 |
| 2017-11-06 | $113.29 | $132.26 | $106.40 | $118.15 | $216,527 | $152,279,067 |
| 2017-11-07 | $117.73 | $131.51 | $117.73 | $130.46 | $138,078 | $168,143,672 |
| 2017-11-08 | $130.30 | $144.63 | $115.41 | $131.82 | $352,872 | $169,904,257 |
| 2017-11-09 | $132.22 | $139.76 | $124.42 | $129.23 | $179,166 | $166,560,949 |
| 2017-11-10 | $134.77 | $140.18 | $103.05 | $110.18 | $278,010 | $142,002,969 |
| 2017-11-11 | $108.81 | $120.61 | $106.92 | $112.50 | $223,755 | $144,993,129 |
| 2017-11-12 | $112.42 | $114.21 | $94.64 | $101.25 | $159,577 | $130,499,874 |
| 2017-11-13 | $101.30 | $116.67 | $99.44 | $109.01 | $189,394 | $140,500,156 |
| 2017-11-14 | $109.25 | $112.85 | $108.00 | $110.64 | $41,559.80 | $142,593,268 |
| 2017-11-15 | $111.06 | $115.69 | $102.49 | $106.00 | $127,238 | $136,625,836 |
| 2017-11-16 | $107.32 | $121.93 | $102.69 | $106.86 | $318,931 | $137,731,680 |
| 2017-11-17 | $106.70 | $110.71 | $102.50 | $106.34 | $60,285.00 | $137,055,027 |
| 2017-11-18 | $105.93 | $130.09 | $101.38 | $113.60 | $448,677 | $146,417,322 |
| 2017-11-19 | $114.01 | $120.33 | $105.64 | $108.81 | $226,569 | $140,242,383 |
| 2017-11-20 | $108.76 | $116.62 | $106.28 | $112.81 | $101,612 | $145,399,121 |
| 2017-11-21 | $112.84 | $116.25 | $103.97 | $111.81 | $57,835.00 | $144,110,259 |
| 2017-11-22 | $112.08 | $114.36 | $109.37 | $112.05 | $96,648.20 | $144,419,585 |
| 2017-11-23 | $111.80 | $120.26 | $110.18 | $114.89 | $129,045 | $148,074,799 |
| 2017-11-24 | $113.70 | $126.34 | $109.92 | $118.81 | $182,891 | $153,131,005 |
| 2017-11-25 | $118.79 | $124.30 | $115.78 | $122.57 | $92,244.90 | $157,977,127 |
| 2017-11-26 | $122.53 | $140.13 | $118.52 | $137.10 | $218,584 | $176,704,294 |
| 2017-11-27 | $136.75 | $144.40 | $134.95 | $139.12 | $202,692 | $179,303,929 |
| 2017-11-28 | $139.47 | $140.32 | $133.06 | $135.73 | $132,245 | $174,937,264 |
| 2017-11-29 | $135.62 | $145.52 | $107.91 | $111.59 | $199,208 | $143,829,287 |
| 2017-11-30 | $113.29 | $125.96 | $104.80 | $111.90 | $99,072.60 | $144,218,523 |