BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $52.97 | $64.92 | $51.08 | $51.59 | $232,670 | $66,495,493 |
| 2018-04-02 | $51.69 | $52.93 | $48.55 | $49.22 | $185,216 | $63,440,117 |
| 2018-04-03 | $49.24 | $53.12 | $47.26 | $52.16 | $251,817 | $67,227,825 |
| 2018-04-04 | $52.13 | $52.15 | $47.05 | $47.26 | $213,592 | $60,908,662 |
| 2018-04-05 | $47.27 | $47.60 | $44.73 | $45.89 | $221,547 | $59,150,268 |
| 2018-04-06 | $45.74 | $46.04 | $43.76 | $43.80 | $213,669 | $56,446,364 |
| 2018-04-07 | $43.81 | $47.30 | $43.79 | $46.68 | $59,293.10 | $60,158,802 |
| 2018-04-08 | $46.73 | $48.04 | $44.74 | $45.31 | $164,502 | $58,403,630 |
| 2018-04-09 | $45.36 | $46.20 | $43.00 | $43.54 | $142,884 | $56,121,699 |
| 2018-04-10 | $43.55 | $46.66 | $43.35 | $46.63 | $126,429 | $60,100,546 |
| 2018-04-11 | $46.66 | $46.99 | $44.66 | $45.99 | $237,047 | $59,271,421 |
| 2018-04-12 | $45.93 | $53.27 | $45.48 | $52.51 | $328,877 | $67,673,384 |
| 2018-04-13 | $52.54 | $55.79 | $51.63 | $54.58 | $327,329 | $70,343,907 |
| 2018-04-14 | $54.60 | $56.44 | $54.47 | $55.18 | $124,451 | $71,113,615 |
| 2018-04-15 | $55.24 | $59.95 | $55.22 | $59.94 | $363,405 | $77,250,533 |
| 2018-04-16 | $59.92 | $62.02 | $55.38 | $57.22 | $443,545 | $73,745,214 |
| 2018-04-17 | $57.23 | $61.67 | $57.14 | $60.75 | $406,295 | $78,302,631 |
| 2018-04-18 | $60.75 | $65.42 | $60.18 | $65.36 | $319,660 | $84,239,001 |
| 2018-04-19 | $65.38 | $65.61 | $63.45 | $63.92 | $217,089 | $82,388,711 |
| 2018-04-20 | $63.95 | $68.33 | $63.76 | $68.07 | $173,937 | $87,737,489 |
| 2018-04-21 | $68.09 | $69.36 | $66.32 | $68.44 | $399,095 | $88,211,146 |
| 2018-04-22 | $68.46 | $72.20 | $67.88 | $71.29 | $222,265 | $91,877,959 |
| 2018-04-23 | $71.19 | $87.05 | $71.03 | $86.57 | $341,485 | $111,577,315 |
| 2018-04-24 | $86.62 | $127.32 | $86.62 | $101.08 | $498,415 | $130,280,767 |
| 2018-04-25 | $100.64 | $101.71 | $92.96 | $93.05 | $229,500 | $119,928,368 |
| 2018-04-26 | $93.47 | $97.38 | $91.12 | $97.17 | $4,614,180 | $125,238,610 |
| 2018-04-27 | $97.30 | $98.05 | $90.31 | $91.95 | $6,544.93 | $118,506,625 |
| 2018-04-28 | $91.64 | $113.00 | $90.94 | $107.67 | $448,378 | $138,775,658 |
| 2018-04-29 | $109.29 | $110.56 | $102.86 | $107.68 | $335,022 | $138,783,391 |
| 2018-04-30 | $107.61 | $188.10 | $86.64 | $86.94 | $260,000 | $112,050,069 |