BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $132.01 | $133.11 | $107.24 | $112.20 | $25,098.70 | $144,615,493 |
| 2018-02-02 | $111.96 | $113.78 | $88.35 | $108.01 | $57,258.30 | $139,208,716 |
| 2018-02-03 | $108.27 | $111.76 | $96.15 | $109.16 | $34,762.20 | $140,694,774 |
| 2018-02-04 | $109.25 | $112.70 | $91.44 | $94.61 | $36,145.30 | $121,933,838 |
| 2018-02-05 | $94.04 | $95.64 | $72.41 | $77.21 | $40,732.50 | $99,518,849 |
| 2018-02-06 | $77.33 | $88.95 | $65.48 | $88.14 | $185,696 | $113,597,735 |
| 2018-02-07 | $87.26 | $96.57 | $81.11 | $87.76 | $49,804.60 | $113,107,968 |
| 2018-02-08 | $87.39 | $110.25 | $87.39 | $105.46 | $66,521.90 | $135,918,250 |
| 2018-02-09 | $105.76 | $113.97 | $99.78 | $113.97 | $21,293.20 | $146,891,623 |
| 2018-02-10 | $112.65 | $118.00 | $104.71 | $109.58 | $34,207.20 | $141,239,962 |
| 2018-02-11 | $109.47 | $109.47 | $96.73 | $97.43 | $36,993.70 | $125,575,389 |
| 2018-02-12 | $98.04 | $109.77 | $98.04 | $108.55 | $43,743.40 | $139,903,412 |
| 2018-02-13 | $108.74 | $108.74 | $100.91 | $101.89 | $17,908.80 | $131,317,012 |
| 2018-02-14 | $101.59 | $112.56 | $101.43 | $112.16 | $38,411.40 | $144,553,627 |
| 2018-02-15 | $112.21 | $120.54 | $110.91 | $120.47 | $54,677.60 | $155,264,072 |
| 2018-02-16 | $119.81 | $121.12 | $114.89 | $117.80 | $26,384.60 | $151,824,099 |
| 2018-02-17 | $117.82 | $127.03 | $116.70 | $126.50 | $23,935.40 | $163,034,622 |
| 2018-02-18 | $126.76 | $127.53 | $115.06 | $115.33 | $46,578.80 | $148,640,609 |
| 2018-02-19 | $114.94 | $122.28 | $114.24 | $120.25 | $56,237.30 | $154,989,544 |
| 2018-02-20 | $119.97 | $123.76 | $114.53 | $114.72 | $41,948.50 | $147,855,692 |
| 2018-02-21 | $114.57 | $114.92 | $104.73 | $105.12 | $42,845.40 | $135,482,615 |
| 2018-02-22 | $105.04 | $107.97 | $96.40 | $96.58 | $41,824.30 | $124,473,283 |
| 2018-02-23 | $96.52 | $99.67 | $94.10 | $97.91 | $54,483.70 | $126,190,434 |
| 2018-02-24 | $97.82 | $100.70 | $91.97 | $93.05 | $40,474.80 | $119,931,848 |
| 2018-02-25 | $92.98 | $95.49 | $90.42 | $94.17 | $53,847.30 | $121,372,152 |
| 2018-02-26 | $93.74 | $101.36 | $91.14 | $100.66 | $51,409.10 | $129,736,867 |
| 2018-02-27 | $100.86 | $107.91 | $100.83 | $105.03 | $56,885.30 | $135,365,329 |
| 2018-02-28 | $104.96 | $106.20 | $102.15 | $102.44 | $49,683.20 | $132,027,176 |