Bitdeal BDL
Xếp hạng #?
05:58:03 01/10/2019
Bitdeal (BDL)
Không theo dõi
Lịch sử giá Bitdeal (BDL) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.01607 | $0.02105 | $0.01481 | $0.01881 | $26,957.00 | $3,302,924 |
| 2018-03-02 | $0.01871 | $0.01947 | $0.01643 | $0.01858 | $15,071.70 | $3,262,048 |
| 2018-03-03 | $0.01856 | $0.01894 | $0.01577 | $0.01688 | $13,830.70 | $2,964,399 |
| 2018-03-04 | $0.01685 | $0.01755 | $0.01240 | $0.01496 | $24,186.10 | $2,626,716 |
| 2018-03-05 | $0.01495 | $0.01950 | $0.01181 | $0.01206 | $43,414.50 | $2,117,488 |
| 2018-03-06 | $0.01203 | $0.03079 | $0.01163 | $0.01817 | $75,214.30 | $3,190,094 |
| 2018-03-07 | $0.01814 | $0.01899 | $0.01456 | $0.01575 | $22,109.50 | $2,764,672 |
| 2018-03-08 | $0.01568 | $0.01623 | $0.01078 | $0.01273 | $25,788.00 | $2,234,655 |
| 2018-03-09 | $0.01265 | $0.01280 | $0.01004 | $0.01233 | $9,918.83 | $2,165,510 |
| 2018-03-10 | $0.01234 | $0.01318 | $0.01134 | $0.01140 | $9,927.97 | $2,001,357 |
| 2018-03-11 | $0.01136 | $0.01256 | $0.01097 | $0.01228 | $6,107.51 | $2,155,748 |
| 2018-03-12 | $0.01224 | $0.01321 | $0.01071 | $0.01090 | $16,524.10 | $1,913,056 |
| 2018-03-13 | $0.01083 | $0.01171 | $0.009834 | $0.01001 | $9,481.93 | $1,757,559 |
| 2018-03-14 | $0.01001 | $0.01046 | $0.007986 | $0.008336 | $16,865.50 | $1,463,587 |
| 2018-03-15 | $0.008332 | $0.008367 | $0.007313 | $0.008183 | $12,405.40 | $1,436,732 |
| 2018-03-16 | $0.008178 | $0.008300 | $0.007426 | $0.007790 | $10,823.40 | $1,367,761 |
| 2018-03-17 | $0.007803 | $0.007841 | $0.006443 | $0.006832 | $11,639.30 | $1,199,501 |
| 2018-03-18 | $0.006815 | $0.007053 | $0.005797 | $0.006565 | $5,367.70 | $1,152,641 |
| 2018-03-19 | $0.006537 | $0.007294 | $0.005865 | $0.006982 | $12,863.80 | $1,225,949 |
| 2018-03-20 | $0.007060 | $0.007060 | $0.004275 | $0.005655 | $15,851.70 | $992,961 |
| 2018-03-21 | $0.005699 | $0.005974 | $0.005104 | $0.005614 | $6,461.99 | $985,801 |
| 2018-03-22 | $0.005604 | $0.006177 | $0.005081 | $0.005565 | $5,256.98 | $977,075 |
| 2018-03-23 | $0.005565 | $0.008114 | $0.005238 | $0.006024 | $14,766.50 | $1,057,694 |
| 2018-03-24 | $0.006177 | $0.006423 | $0.005656 | $0.005883 | $14,011.40 | $1,032,914 |
| 2018-03-25 | $0.005799 | $0.006004 | $0.005503 | $0.005800 | $5,346.46 | $1,018,349 |
| 2018-03-26 | $0.005795 | $0.005839 | $0.004914 | $0.005105 | $9,155.39 | $896,311 |
| 2018-03-27 | $0.005097 | $0.005312 | $0.004863 | $0.004869 | $3,766.67 | $854,989 |
| 2018-03-28 | $0.004868 | $0.004887 | $0.004239 | $0.004376 | $8,294.03 | $768,372 |
| 2018-03-29 | $0.004381 | $0.004613 | $0.003805 | $0.003865 | $2,100.41 | $678,688 |
| 2018-03-30 | $0.003856 | $0.004302 | $0.003550 | $0.003735 | $3,841.78 | $655,805 |
| 2018-03-31 | $0.003736 | $0.004104 | $0.003670 | $0.003861 | $3,349.85 | $677,929 |