BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $327.05 | $327.49 | $303.68 | $316.84 | $198,190 | $408,364,383 |
| 2018-01-02 | $313.17 | $356.40 | $304.93 | $352.40 | $511,037 | $454,200,189 |
| 2018-01-03 | $351.06 | $376.60 | $338.82 | $373.47 | $299,922 | $481,356,515 |
| 2018-01-04 | $375.40 | $378.71 | $328.29 | $363.09 | $249,790 | $467,970,393 |
| 2018-01-05 | $363.18 | $378.95 | $322.15 | $341.02 | $500,490 | $439,534,226 |
| 2018-01-06 | $341.32 | $382.47 | $316.14 | $378.30 | $964,123 | $487,581,720 |
| 2018-01-07 | $373.05 | $388.93 | $338.67 | $359.65 | $840,741 | $463,544,440 |
| 2018-01-08 | $358.84 | $376.41 | $312.90 | $373.04 | $784,325 | $480,801,016 |
| 2018-01-09 | $374.42 | $399.71 | $345.51 | $374.89 | $1,113,940 | $483,184,122 |
| 2018-01-10 | $375.38 | $399.63 | $337.06 | $352.43 | $1,265,720 | $454,233,700 |
| 2018-01-11 | $351.95 | $357.64 | $285.49 | $292.95 | $616,062 | $377,569,599 |
| 2018-01-12 | $293.55 | $322.18 | $282.18 | $319.07 | $269,052 | $411,241,124 |
| 2018-01-13 | $318.68 | $342.38 | $307.73 | $311.98 | $324,757 | $402,092,780 |
| 2018-01-14 | $312.30 | $323.32 | $258.47 | $262.59 | $961,306 | $338,438,454 |
| 2018-01-15 | $256.29 | $266.30 | $221.49 | $222.97 | $536,314 | $287,378,890 |
| 2018-01-16 | $220.18 | $222.68 | $160.67 | $190.92 | $162,308 | $246,064,413 |
| 2018-01-17 | $190.80 | $197.88 | $139.86 | $174.01 | $373,141 | $224,268,464 |
| 2018-01-18 | $174.00 | $210.68 | $170.60 | $190.79 | $373,563 | $245,904,594 |
| 2018-01-19 | $188.80 | $328.97 | $176.93 | $222.71 | $2,356,830 | $287,038,630 |
| 2018-01-20 | $224.03 | $266.57 | $214.97 | $242.63 | $532,560 | $312,723,076 |
| 2018-01-21 | $244.59 | $244.59 | $191.12 | $198.48 | $277,892 | $255,808,211 |
| 2018-01-22 | $201.24 | $206.27 | $161.39 | $172.82 | $175,383 | $222,739,874 |
| 2018-01-23 | $174.16 | $176.60 | $151.31 | $161.43 | $176,326 | $208,062,311 |
| 2018-01-24 | $161.36 | $182.57 | $155.12 | $171.18 | $305,398 | $220,627,429 |
| 2018-01-25 | $173.31 | $174.41 | $145.93 | $152.93 | $291,069 | $197,106,983 |
| 2018-01-26 | $153.18 | $160.72 | $136.93 | $151.16 | $190,450 | $194,823,119 |
| 2018-01-27 | $151.06 | $156.18 | $144.70 | $152.08 | $246,378 | $196,015,316 |
| 2018-01-28 | $153.38 | $175.85 | $152.04 | $161.45 | $133,340 | $208,088,088 |
| 2018-01-29 | $161.08 | $163.16 | $151.75 | $152.85 | $64,125.90 | $197,000,007 |
| 2018-01-30 | $154.21 | $154.21 | $132.37 | $134.08 | $51,822.90 | $172,805,486 |
| 2018-01-31 | $134.30 | $138.39 | $125.80 | $131.63 | $28,545.30 | $169,652,929 |