Bitdeal BDL
Xếp hạng #?
05:58:03 01/10/2019
Bitdeal (BDL)
Không theo dõi
Lịch sử giá Bitdeal (BDL) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.003939 | $0.004170 | $0.003298 | $0.003784 | $7,060.67 | $664,492 |
| 2018-04-02 | $0.003803 | $0.003803 | $0.003035 | $0.003163 | $9,142.56 | $555,307 |
| 2018-04-03 | $0.003165 | $0.004860 | $0.003155 | $0.004144 | $9,905.26 | $727,540 |
| 2018-04-04 | $0.004141 | $0.004262 | $0.003244 | $0.003432 | $5,017.07 | $602,616 |
| 2018-04-05 | $0.003434 | $0.003613 | $0.003055 | $0.003251 | $5,043.28 | $570,809 |
| 2018-04-06 | $0.003234 | $0.003292 | $0.002920 | $0.002956 | $6,686.31 | $519,110 |
| 2018-04-07 | $0.002960 | $0.003208 | $0.002664 | $0.002673 | $6,892.64 | $469,327 |
| 2018-04-08 | $0.002749 | $0.002777 | $0.001373 | $0.002244 | $7,398.19 | $394,045 |
| 2018-04-09 | $0.002389 | $0.002409 | $0.001732 | $0.001907 | $6,173.52 | $334,791 |
| 2018-04-10 | $0.001905 | $0.002351 | $0.001724 | $0.001967 | $9,552.22 | $345,372 |
| 2018-04-11 | $0.001972 | $0.002401 | $0.001926 | $0.002239 | $14,055.30 | $393,106 |
| 2018-04-12 | $0.002235 | $0.002454 | $0.001857 | $0.002414 | $8,657.67 | $423,914 |
| 2018-04-13 | $0.002389 | $0.004335 | $0.002336 | $0.003350 | $21,818.60 | $588,262 |
| 2018-04-14 | $0.003269 | $0.003426 | $0.002861 | $0.002864 | $2,905.20 | $502,837 |
| 2018-04-15 | $0.003070 | $0.003171 | $0.002815 | $0.003089 | $3,173.92 | $542,389 |
| 2018-04-16 | $0.003088 | $0.003184 | $0.002742 | $0.002814 | $4,823.82 | $494,168 |
| 2018-04-17 | $0.002816 | $0.002816 | $0.002395 | $0.002557 | $4,206.68 | $448,996 |
| 2018-04-18 | $0.002560 | $0.002635 | $0.002406 | $0.002559 | $4,596.66 | $449,384 |
| 2018-04-19 | $0.002561 | $0.002646 | $0.002319 | $0.002537 | $4,433.22 | $445,382 |
| 2018-04-20 | $0.002538 | $0.002906 | $0.002438 | $0.002880 | $5,111.85 | $505,699 |
| 2018-04-21 | $0.002881 | $0.003023 | $0.002648 | $0.002807 | $3,953.64 | $492,892 |
| 2018-04-22 | $0.002807 | $0.003054 | $0.002638 | $0.002816 | $4,362.35 | $494,383 |
| 2018-04-23 | $0.002810 | $0.003922 | $0.002700 | $0.002827 | $9,932.45 | $496,305 |
| 2018-04-24 | $0.002829 | $0.003015 | $0.002678 | $0.002909 | $7,644.24 | $510,819 |
| 2018-04-25 | $0.002889 | $0.003056 | $0.002476 | $0.002604 | $5,084.59 | $457,240 |
| 2018-04-26 | $0.002531 | $0.003409 | $0.002468 | $0.002878 | $7,714.18 | $505,351 |
| 2018-04-27 | $0.002882 | $0.003189 | $0.002751 | $0.002981 | $4,978.16 | $523,366 |
| 2018-04-28 | $0.002970 | $0.003681 | $0.002747 | $0.003263 | $7,562.74 | $572,939 |
| 2018-04-29 | $0.003262 | $0.004140 | $0.003262 | $0.003594 | $11,148.00 | $631,062 |
| 2018-04-30 | $0.003593 | $0.005978 | $0.003514 | $0.005608 | $24,140.00 | $984,677 |