BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $51.91 | $52.20 | $49.83 | $51.98 | $131,896 | $66,989,901 |
| 2018-07-02 | $51.98 | $52.70 | $50.75 | $51.71 | $121,103 | $66,648,481 |
| 2018-07-03 | $51.54 | $55.72 | $51.30 | $54.07 | $231,224 | $69,691,098 |
| 2018-07-04 | $54.06 | $55.45 | $53.45 | $54.45 | $627.82 | $70,184,217 |
| 2018-07-05 | $54.58 | $54.63 | $52.32 | $52.77 | $133,556 | $68,015,449 |
| 2018-07-06 | $52.77 | $52.83 | $49.44 | $49.69 | $128,025 | $64,049,491 |
| 2018-07-07 | $49.66 | $51.16 | $49.08 | $50.99 | $98,150.30 | $65,719,469 |
| 2018-07-08 | $50.93 | $52.13 | $50.61 | $51.84 | $1,130.57 | $66,809,074 |
| 2018-07-09 | $51.76 | $52.44 | $50.03 | $50.18 | $232,221 | $64,680,775 |
| 2018-07-10 | $50.14 | $51.44 | $45.57 | $47.59 | $154,904 | $61,333,600 |
| 2018-07-11 | $47.63 | $48.10 | $45.05 | $45.45 | $59,517.90 | $58,583,168 |
| 2018-07-12 | $45.44 | $45.44 | $41.28 | $42.03 | $80,409.90 | $54,174,229 |
| 2018-07-13 | $42.07 | $42.34 | $41.61 | $41.69 | $148,948 | $53,738,464 |
| 2018-07-14 | $41.72 | $41.87 | $41.44 | $41.60 | $599.68 | $53,618,987 |
| 2018-07-15 | $41.59 | $42.77 | $41.35 | $42.39 | $232.30 | $54,638,348 |
| 2018-07-16 | $42.54 | $47.61 | $42.44 | $46.30 | $2,413.00 | $59,669,808 |
| 2018-07-17 | $46.18 | $49.62 | $46.18 | $49.24 | $152,392 | $63,463,445 |
| 2018-07-18 | $49.25 | $50.19 | $48.38 | $48.79 | $180,464 | $62,878,302 |
| 2018-07-19 | $48.73 | $50.10 | $47.43 | $49.96 | $141,089 | $64,386,013 |
| 2018-07-20 | $49.97 | $52.80 | $49.60 | $52.17 | $118,078 | $67,242,002 |
| 2018-07-21 | $52.15 | $52.42 | $49.56 | $49.66 | $432.36 | $64,003,994 |
| 2018-07-22 | $49.64 | $50.72 | $48.21 | $48.43 | $1,694.22 | $62,417,147 |
| 2018-07-23 | $48.37 | $52.42 | $45.68 | $45.68 | $8,002.50 | $58,879,607 |
| 2018-07-24 | $45.75 | $48.94 | $43.94 | $45.11 | $198,551 | $58,137,867 |
| 2018-07-25 | $44.68 | $45.08 | $42.61 | $43.14 | $143,236 | $55,597,906 |
| 2018-07-26 | $43.12 | $43.60 | $41.62 | $41.84 | $119,258 | $53,927,669 |
| 2018-07-27 | $41.86 | $44.03 | $40.89 | $42.76 | $156,835 | $55,116,000 |
| 2018-07-28 | $42.78 | $43.01 | $37.89 | $37.97 | $186.56 | $48,944,026 |
| 2018-07-29 | $38.10 | $38.96 | $35.00 | $35.60 | $2,573.36 | $45,885,943 |
| 2018-07-30 | $35.20 | $36.89 | $34.37 | $36.88 | $142,345 | $47,537,104 |
| 2018-07-31 | $36.89 | $36.89 | $31.64 | $31.80 | $143,473 | $40,989,555 |