BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $31.79 | $31.79 | $29.13 | $29.59 | $120,758 | $38,141,041 |
| 2018-08-02 | $29.64 | $29.91 | $23.49 | $24.86 | $151,373 | $32,044,980 |
| 2018-08-03 | $24.86 | $25.32 | $22.90 | $22.98 | $135,016 | $29,619,213 |
| 2018-08-04 | $22.99 | $23.21 | $21.62 | $22.50 | $51,933.50 | $29,005,457 |
| 2018-08-05 | $22.51 | $22.76 | $22.19 | $22.42 | $691.92 | $28,891,779 |
| 2018-08-06 | $22.28 | $22.97 | $21.70 | $21.86 | $203,125 | $28,178,523 |
| 2018-08-07 | $21.85 | $22.30 | $20.89 | $20.89 | $754.38 | $26,920,464 |
| 2018-08-08 | $20.91 | $21.04 | $18.25 | $18.36 | $473.22 | $23,658,483 |
| 2018-08-09 | $18.40 | $19.62 | $17.58 | $18.80 | $83,402.90 | $24,234,991 |
| 2018-08-10 | $18.78 | $18.87 | $16.09 | $16.30 | $128,755 | $21,006,391 |
| 2018-08-11 | $16.29 | $16.95 | $15.56 | $15.56 | $412.45 | $20,054,051 |
| 2018-08-12 | $15.51 | $15.81 | $14.84 | $15.30 | $77.25 | $19,715,725 |
| 2018-08-13 | $15.29 | $17.21 | $14.87 | $15.55 | $85,727.50 | $20,038,714 |
| 2018-08-14 | $15.53 | $16.33 | $14.56 | $15.00 | $18,958.50 | $19,336,026 |
| 2018-08-15 | $14.99 | $15.69 | $14.47 | $14.53 | $200,527 | $18,721,368 |
| 2018-08-16 | $14.51 | $16.68 | $13.95 | $14.24 | $2,412.08 | $18,347,727 |
| 2018-08-17 | $14.35 | $16.00 | $14.27 | $15.35 | $161,222 | $19,788,288 |
| 2018-08-18 | $15.36 | $15.40 | $14.91 | $15.31 | $132,505 | $19,727,969 |
| 2018-08-19 | $15.31 | $15.56 | $15.18 | $15.49 | $84,533.20 | $19,965,635 |
| 2018-08-20 | $15.47 | $15.55 | $14.74 | $14.97 | $21,726.60 | $19,293,494 |
| 2018-08-21 | $14.98 | $15.88 | $14.80 | $15.88 | $206,407 | $20,460,816 |
| 2018-08-22 | $15.88 | $16.52 | $14.52 | $15.03 | $118,553 | $19,377,270 |
| 2018-08-23 | $15.03 | $15.15 | $14.46 | $14.73 | $64,952.00 | $18,987,904 |
| 2018-08-24 | $14.74 | $15.76 | $14.37 | $15.76 | $146,308 | $20,312,081 |
| 2018-08-25 | $15.75 | $15.92 | $15.33 | $15.33 | $152.09 | $19,753,488 |
| 2018-08-26 | $15.34 | $15.53 | $15.21 | $15.38 | $133,488 | $19,824,891 |
| 2018-08-27 | $15.38 | $15.61 | $15.15 | $15.34 | $182,648 | $19,775,657 |
| 2018-08-28 | $15.33 | $16.37 | $15.33 | $16.34 | $281,738 | $21,054,208 |
| 2018-08-29 | $16.34 | $16.52 | $16.25 | $16.44 | $98,756.70 | $21,191,214 |
| 2018-08-30 | $16.43 | $16.44 | $15.30 | $15.62 | $254,519 | $20,128,676 |
| 2018-08-31 | $15.63 | $16.20 | $15.61 | $16.15 | $124,225 | $20,815,253 |