BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $67.54 | $68.18 | $66.53 | $66.98 | $237,086 | $86,332,887 |
| 2018-06-02 | $66.97 | $69.74 | $66.75 | $69.63 | $257,097 | $89,746,438 |
| 2018-06-03 | $69.64 | $70.08 | $68.91 | $69.27 | $257,467 | $89,282,448 |
| 2018-06-04 | $69.29 | $69.38 | $66.76 | $67.28 | $353,688 | $86,713,101 |
| 2018-06-05 | $67.30 | $68.34 | $66.65 | $67.95 | $283,014 | $87,571,870 |
| 2018-06-06 | $67.94 | $68.25 | $65.43 | $65.58 | $308,776 | $84,518,684 |
| 2018-06-07 | $65.62 | $67.61 | $65.62 | $67.28 | $326,641 | $86,720,577 |
| 2018-06-08 | $67.32 | $72.00 | $66.82 | $71.66 | $284,770 | $92,363,086 |
| 2018-06-09 | $71.65 | $71.94 | $69.32 | $70.80 | $268,286 | $91,247,963 |
| 2018-06-10 | $70.83 | $70.83 | $60.44 | $61.44 | $259,392 | $79,194,008 |
| 2018-06-11 | $61.49 | $61.49 | $54.53 | $54.97 | $373,405 | $70,852,492 |
| 2018-06-12 | $55.00 | $55.60 | $51.66 | $51.79 | $197,268 | $66,755,844 |
| 2018-06-13 | $51.86 | $51.86 | $44.67 | $45.75 | $300,153 | $58,965,832 |
| 2018-06-14 | $45.74 | $52.48 | $45.71 | $51.80 | $274,301 | $66,760,870 |
| 2018-06-15 | $51.76 | $54.03 | $50.69 | $51.16 | $327,517 | $65,935,869 |
| 2018-06-16 | $51.05 | $51.52 | $47.15 | $47.15 | $283,745 | $60,773,203 |
| 2018-06-17 | $47.24 | $48.84 | $47.17 | $48.09 | $213,038 | $61,986,925 |
| 2018-06-18 | $48.02 | $59.35 | $47.99 | $57.25 | $334,331 | $73,786,973 |
| 2018-06-19 | $57.23 | $58.17 | $55.08 | $55.16 | $205,311 | $71,089,514 |
| 2018-06-20 | $55.17 | $57.37 | $54.38 | $54.88 | $251,956 | $70,735,463 |
| 2018-06-21 | $54.88 | $55.87 | $51.08 | $54.40 | $50,907.20 | $70,109,334 |
| 2018-06-22 | $54.37 | $55.24 | $48.80 | $49.31 | $377,349 | $63,556,114 |
| 2018-06-23 | $49.32 | $50.09 | $46.53 | $46.93 | $200,960 | $60,481,405 |
| 2018-06-24 | $46.92 | $50.51 | $45.67 | $49.45 | $716.24 | $63,736,297 |
| 2018-06-25 | $49.39 | $51.03 | $49.09 | $49.41 | $251,923 | $63,680,489 |
| 2018-06-26 | $49.41 | $51.53 | $49.05 | $49.22 | $246,337 | $63,436,379 |
| 2018-06-27 | $49.21 | $49.87 | $48.53 | $49.76 | $213,616 | $64,130,560 |
| 2018-06-28 | $49.77 | $50.25 | $48.17 | $48.33 | $198,112 | $62,289,034 |
| 2018-06-29 | $48.34 | $50.07 | $45.70 | $49.67 | $901.21 | $64,019,331 |
| 2018-06-30 | $46.72 | $52.08 | $46.72 | $51.90 | $38,628.90 | $66,890,787 |