BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $16.13 | $16.49 | $16.03 | $16.29 | $35,411.70 | $20,992,601 |
| 2018-09-02 | $16.29 | $21.27 | $16.21 | $19.31 | $7,839.25 | $24,894,115 |
| 2018-09-03 | $19.39 | $48.12 | $18.60 | $41.95 | $242,810 | $54,064,418 |
| 2018-09-04 | $42.92 | $102.95 | $41.59 | $77.51 | $817,489 | $99,905,508 |
| 2018-09-05 | $75.29 | $81.55 | $52.82 | $52.97 | $123,532 | $68,272,834 |
| 2018-09-06 | $53.06 | $55.48 | $44.03 | $44.36 | $12,873.60 | $57,170,962 |
| 2018-09-07 | $45.82 | $47.79 | $40.51 | $44.40 | $40,202.60 | $57,229,605 |
| 2018-09-08 | $43.70 | $80.89 | $43.28 | $57.45 | $681,866 | $74,045,648 |
| 2018-09-09 | $56.86 | $68.61 | $52.19 | $57.31 | $108,628 | $73,871,007 |
| 2018-09-10 | $57.28 | $66.60 | $56.53 | $61.51 | $112,768 | $79,278,944 |
| 2018-09-11 | $61.58 | $61.71 | $58.18 | $59.06 | $94,037.80 | $76,125,227 |
| 2018-09-12 | $59.08 | $59.08 | $52.12 | $53.47 | $5,182.95 | $68,914,043 |
| 2018-09-13 | $53.50 | $58.31 | $53.50 | $57.73 | $136,230 | $74,409,365 |
| 2018-09-14 | $57.82 | $59.69 | $56.81 | $58.99 | $72,755.40 | $76,023,665 |
| 2018-09-15 | $58.94 | $59.01 | $55.50 | $55.52 | $131,644 | $71,562,913 |
| 2018-09-16 | $55.61 | $60.85 | $55.15 | $60.73 | $28,476.70 | $78,271,312 |
| 2018-09-17 | $60.87 | $61.09 | $54.51 | $54.70 | $78,218.00 | $70,496,379 |
| 2018-09-18 | $54.68 | $54.70 | $24.58 | $53.84 | $171,067 | $69,388,345 |
| 2018-09-19 | $53.89 | $54.05 | $15.30 | $22.42 | $283,625 | $28,900,415 |
| 2018-09-20 | $22.44 | $46.46 | $21.41 | $28.00 | $196,426 | $36,090,719 |
| 2018-09-21 | $26.66 | $30.75 | $21.13 | $27.56 | $158,509 | $35,518,593 |
| 2018-09-22 | $27.59 | $28.36 | $22.98 | $24.17 | $116,478 | $31,148,190 |
| 2018-09-23 | $24.21 | $26.00 | $21.73 | $22.09 | $89,560.40 | $28,475,734 |
| 2018-09-24 | $22.10 | $22.80 | $16.89 | $18.21 | $115,041 | $23,472,887 |
| 2018-09-25 | $18.23 | $19.60 | $16.10 | $16.24 | $35,178.10 | $20,925,193 |
| 2018-09-26 | $16.23 | $16.28 | $16.00 | $16.11 | $10,888.90 | $20,760,863 |
| 2018-09-27 | $16.13 | $16.14 | $16.03 | $16.12 | $10,895.10 | $20,772,592 |