BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $102.54 | $105.32 | $101.28 | $101.90 | $35,510.30 | $131,340,212 |
| 2018-03-02 | $101.73 | $109.57 | $101.67 | $106.91 | $104,700 | $137,787,101 |
| 2018-03-03 | $106.86 | $111.82 | $105.80 | $107.04 | $63,024.10 | $137,959,808 |
| 2018-03-04 | $106.94 | $111.58 | $106.84 | $110.49 | $68,494.90 | $142,405,094 |
| 2018-03-05 | $110.45 | $110.98 | $108.96 | $110.55 | $191,924 | $142,478,559 |
| 2018-03-06 | $110.42 | $110.42 | $97.91 | $98.95 | $87,212.80 | $127,537,037 |
| 2018-03-07 | $98.87 | $99.98 | $91.33 | $95.08 | $103,621 | $122,546,434 |
| 2018-03-08 | $95.06 | $95.47 | $85.52 | $86.94 | $102,989 | $112,049,038 |
| 2018-03-09 | $86.74 | $87.33 | $80.87 | $83.78 | $103,405 | $107,976,363 |
| 2018-03-10 | $83.77 | $87.92 | $82.84 | $83.16 | $72,580.60 | $107,178,944 |
| 2018-03-11 | $83.03 | $88.89 | $80.19 | $88.28 | $93,074.70 | $113,786,038 |
| 2018-03-12 | $88.17 | $90.34 | $85.95 | $86.59 | $88,291.20 | $111,597,292 |
| 2018-03-13 | $86.38 | $87.58 | $83.19 | $83.48 | $115,105 | $107,595,762 |
| 2018-03-14 | $83.49 | $84.04 | $75.95 | $76.65 | $66,044.60 | $98,796,184 |
| 2018-03-15 | $76.62 | $77.47 | $74.10 | $75.63 | $113,420 | $97,472,136 |
| 2018-03-16 | $75.60 | $78.78 | $74.01 | $77.36 | $118,404 | $99,711,663 |
| 2018-03-17 | $77.40 | $77.40 | $71.39 | $72.12 | $125,276 | $92,956,865 |
| 2018-03-18 | $72.02 | $72.02 | $65.34 | $69.30 | $131,928 | $89,319,567 |
| 2018-03-19 | $69.16 | $75.02 | $68.55 | $74.96 | $212,264 | $96,609,372 |
| 2018-03-20 | $75.49 | $126.05 | $73.29 | $124.23 | $159,217 | $160,117,927 |
| 2018-03-21 | $124.32 | $124.82 | $80.95 | $81.49 | $210,208 | $105,031,055 |
| 2018-03-22 | $81.40 | $86.11 | $72.54 | $85.86 | $242,629 | $110,665,187 |
| 2018-03-23 | $85.86 | $118.60 | $82.26 | $115.91 | $152,082 | $149,395,882 |
| 2018-03-24 | $117.05 | $142.66 | $116.54 | $128.52 | $54,614.60 | $165,643,279 |
| 2018-03-25 | $128.61 | $137.73 | $68.49 | $68.80 | $16,877.90 | $88,676,554 |
| 2018-03-26 | $68.75 | $74.44 | $66.19 | $68.69 | $21,221.30 | $88,530,655 |
| 2018-03-27 | $68.61 | $69.17 | $64.90 | $68.85 | $117,830 | $88,741,512 |
| 2018-03-28 | $68.87 | $69.10 | $58.50 | $58.67 | $247,636 | $75,613,033 |
| 2018-03-29 | $58.70 | $58.73 | $52.07 | $52.77 | $94,181.20 | $68,019,315 |
| 2018-03-30 | $52.72 | $52.85 | $50.07 | $50.80 | $180,159 | $65,476,003 |
| 2018-03-31 | $50.80 | $53.99 | $50.80 | $52.97 | $182,952 | $68,273,221 |