BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $111.32 | $132.90 | $106.27 | $129.36 | $115,651 | $166,725,923 |
| 2017-12-02 | $129.25 | $133.94 | $122.25 | $129.45 | $94,272.50 | $166,843,210 |
| 2017-12-03 | $128.98 | $142.18 | $121.50 | $129.89 | $100,042 | $167,405,154 |
| 2017-12-04 | $129.06 | $150.50 | $128.36 | $149.10 | $307,496 | $192,173,218 |
| 2017-12-05 | $151.02 | $153.26 | $142.74 | $148.74 | $139,206 | $191,702,784 |
| 2017-12-06 | $147.22 | $150.43 | $128.87 | $136.54 | $216,513 | $175,981,243 |
| 2017-12-07 | $134.98 | $189.83 | $129.88 | $173.83 | $477,348 | $224,044,202 |
| 2017-12-08 | $176.73 | $176.73 | $121.69 | $140.53 | $316,186 | $181,127,669 |
| 2017-12-09 | $140.41 | $168.73 | $140.04 | $151.88 | $250,999 | $195,758,833 |
| 2017-12-10 | $151.91 | $151.91 | $126.79 | $134.22 | $61,735.00 | $172,989,793 |
| 2017-12-11 | $134.09 | $152.31 | $133.40 | $138.80 | $193,733 | $178,900,515 |
| 2017-12-12 | $141.31 | $157.55 | $130.81 | $145.16 | $266,784 | $187,096,390 |
| 2017-12-13 | $145.29 | $161.19 | $138.99 | $146.77 | $211,410 | $189,163,725 |
| 2017-12-14 | $147.23 | $155.80 | $146.21 | $154.61 | $158,660 | $199,270,982 |
| 2017-12-15 | $156.93 | $166.72 | $150.65 | $163.41 | $309,809 | $210,618,125 |
| 2017-12-16 | $163.66 | $186.89 | $161.45 | $182.90 | $237,533 | $235,732,893 |
| 2017-12-17 | $182.90 | $203.13 | $175.42 | $184.28 | $338,678 | $237,515,390 |
| 2017-12-18 | $186.14 | $221.75 | $175.73 | $215.31 | $744,442 | $277,507,495 |
| 2017-12-19 | $212.62 | $239.38 | $201.20 | $207.94 | $618,114 | $268,002,136 |
| 2017-12-20 | $207.17 | $282.32 | $187.41 | $278.23 | $984,073 | $358,600,125 |
| 2017-12-21 | $278.90 | $318.88 | $241.02 | $252.71 | $1,119,500 | $325,708,363 |
| 2017-12-22 | $251.57 | $372.13 | $205.28 | $301.68 | $6,028,350 | $388,826,521 |
| 2017-12-23 | $302.33 | $385.85 | $302.33 | $325.39 | $2,073,500 | $419,381,577 |
| 2017-12-24 | $331.36 | $331.54 | $271.83 | $301.25 | $598,821 | $388,273,600 |
| 2017-12-25 | $304.92 | $318.35 | $287.13 | $300.48 | $588,450 | $387,279,887 |
| 2017-12-26 | $300.22 | $332.96 | $283.02 | $285.02 | $709,660 | $367,348,922 |
| 2017-12-27 | $286.16 | $305.63 | $269.53 | $283.86 | $466,169 | $365,861,575 |
| 2017-12-28 | $283.96 | $325.58 | $252.04 | $317.71 | $1,289,870 | $409,484,405 |
| 2017-12-29 | $320.98 | $325.12 | $299.86 | $313.16 | $681,527 | $403,620,082 |
| 2017-12-30 | $310.69 | $314.93 | $257.68 | $265.98 | $386,578 | $342,818,008 |
| 2017-12-31 | $264.63 | $337.71 | $261.61 | $322.87 | $596,913 | $416,134,933 |