BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $87.01 | $106.58 | $86.69 | $105.64 | $324,836 | $136,150,246 |
| 2018-05-02 | $105.55 | $106.51 | $100.67 | $103.67 | $280,794 | $133,617,631 |
| 2018-05-03 | $103.68 | $254.58 | $103.40 | $236.38 | $363,938 | $304,661,243 |
| 2018-05-04 | $236.29 | $236.29 | $122.46 | $124.54 | $115,499 | $160,520,052 |
| 2018-05-05 | $124.66 | $129.30 | $122.59 | $126.42 | $19,685.70 | $162,939,246 |
| 2018-05-06 | $126.50 | $194.60 | $109.36 | $193.13 | $60,600.10 | $248,921,820 |
| 2018-05-07 | $188.21 | $189.19 | $114.63 | $114.86 | $63,131.50 | $148,042,577 |
| 2018-05-08 | $115.09 | $123.53 | $108.90 | $116.71 | $41,529.20 | $150,420,528 |
| 2018-05-09 | $116.54 | $120.09 | $108.60 | $118.61 | $197,438 | $152,865,499 |
| 2018-05-10 | $118.58 | $120.24 | $112.74 | $113.69 | $432,476 | $146,532,031 |
| 2018-05-11 | $113.72 | $113.72 | $94.61 | $94.61 | $314,652 | $121,943,376 |
| 2018-05-12 | $94.45 | $96.18 | $90.03 | $95.19 | $250,127 | $122,684,085 |
| 2018-05-13 | $95.16 | $96.52 | $94.46 | $95.37 | $183,123 | $122,922,395 |
| 2018-05-14 | $95.35 | $97.04 | $92.31 | $96.89 | $273,523 | $124,875,022 |
| 2018-05-15 | $96.79 | $97.23 | $91.84 | $92.14 | $106,421 | $118,758,468 |
| 2018-05-16 | $92.12 | $92.12 | $88.40 | $88.78 | $200,909 | $114,423,251 |
| 2018-05-17 | $88.81 | $93.80 | $88.68 | $91.49 | $195,280 | $117,917,357 |
| 2018-05-18 | $91.53 | $91.57 | $87.91 | $91.14 | $158,385 | $117,466,513 |
| 2018-05-19 | $91.14 | $95.13 | $82.18 | $82.38 | $94,109.40 | $106,179,947 |
| 2018-05-20 | $82.44 | $86.64 | $81.91 | $86.55 | $95,013.00 | $111,551,022 |
| 2018-05-21 | $86.58 | $86.66 | $78.23 | $78.98 | $182,592 | $101,790,469 |
| 2018-05-22 | $78.97 | $79.02 | $73.46 | $73.74 | $291,945 | $95,038,893 |
| 2018-05-23 | $73.69 | $76.44 | $70.66 | $76.33 | $505,822 | $98,376,402 |
| 2018-05-24 | $76.30 | $76.67 | $71.73 | $71.99 | $230,750 | $92,789,829 |
| 2018-05-25 | $72.05 | $72.75 | $69.74 | $70.48 | $296,048 | $90,841,713 |
| 2018-05-26 | $70.39 | $75.40 | $69.99 | $73.48 | $210,411 | $94,701,727 |
| 2018-05-27 | $73.50 | $74.11 | $69.44 | $70.18 | $277,357 | $90,447,064 |
| 2018-05-28 | $70.18 | $71.30 | $63.97 | $64.52 | $204,679 | $83,161,899 |
| 2018-05-29 | $64.50 | $65.43 | $62.55 | $65.19 | $415,792 | $84,017,446 |
| 2018-05-30 | $65.21 | $65.70 | $63.04 | $65.07 | $347,358 | $83,862,525 |
| 2018-05-31 | $65.02 | $68.20 | $64.86 | $67.51 | $204,157 | $87,013,406 |