Bitdeal BDL
Xếp hạng #?
05:58:03 01/10/2019
Bitdeal (BDL)
Không theo dõi
Lịch sử giá Bitdeal (BDL) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.005555 | $0.005595 | $0.004122 | $0.004428 | $18,196.90 | $777,524 |
| 2018-05-02 | $0.004421 | $0.006928 | $0.004299 | $0.006765 | $33,768.10 | $1,187,852 |
| 2018-05-03 | $0.006680 | $0.01229 | $0.006528 | $0.01082 | $195,434 | $1,899,957 |
| 2018-05-04 | $0.01063 | $0.01114 | $0.005357 | $0.007911 | $110,032 | $1,389,021 |
| 2018-05-05 | $0.007907 | $0.009519 | $0.007583 | $0.008644 | $37,138.00 | $1,517,799 |
| 2018-05-06 | $0.008650 | $0.008973 | $0.007362 | $0.008117 | $36,725.90 | $1,425,273 |
| 2018-05-07 | $0.008123 | $0.008548 | $0.006968 | $0.007601 | $37,167.30 | $1,334,662 |
| 2018-05-08 | $0.007617 | $0.007887 | $0.006541 | $0.006541 | $11,491.90 | $1,148,539 |
| 2018-05-09 | $0.006531 | $0.006535 | $0.005322 | $0.005816 | $12,427.90 | $1,021,241 |
| 2018-05-10 | $0.005815 | $0.008074 | $0.005559 | $0.007255 | $15,672.70 | $1,273,892 |
| 2018-05-11 | $0.007264 | $0.007751 | $0.006084 | $0.006855 | $11,080.60 | $1,203,630 |
| 2018-05-12 | $0.006362 | $0.007595 | $0.006325 | $0.006724 | $13,353.40 | $1,180,654 |
| 2018-05-13 | $0.006719 | $0.006887 | $0.005874 | $0.006204 | $20,501.60 | $1,089,236 |
| 2018-05-14 | $0.006202 | $0.006762 | $0.005361 | $0.005924 | $9,352.17 | $1,040,236 |
| 2018-05-15 | $0.005914 | $0.006614 | $0.005681 | $0.005986 | $8,668.96 | $1,051,078 |
| 2018-05-16 | $0.005983 | $0.006493 | $0.005630 | $0.005902 | $14,936.70 | $1,036,352 |
| 2018-05-17 | $0.005906 | $0.006912 | $0.005894 | $0.006618 | $13,694.90 | $1,162,019 |
| 2018-05-18 | $0.006620 | $0.007310 | $0.006067 | $0.007310 | $12,240.80 | $1,283,496 |
| 2018-05-19 | $0.007313 | $0.008057 | $0.007101 | $0.007273 | $14,992.80 | $1,276,998 |
| 2018-05-20 | $0.007278 | $0.008254 | $0.007239 | $0.007813 | $14,378.70 | $1,371,748 |
| 2018-05-21 | $0.007822 | $0.008213 | $0.007494 | $0.008029 | $14,296.80 | $1,409,748 |
| 2018-05-22 | $0.008027 | $0.008032 | $0.006225 | $0.006635 | $25,527.10 | $1,164,934 |
| 2018-05-23 | $0.006628 | $0.007326 | $0.006215 | $0.006778 | $19,594.80 | $1,190,040 |
| 2018-05-24 | $0.006761 | $0.009565 | $0.006761 | $0.008353 | $48,558.00 | $1,466,609 |
| 2018-05-25 | $0.008619 | $0.009389 | $0.007082 | $0.007159 | $21,823.10 | $1,257,061 |
| 2018-05-26 | $0.007151 | $0.007483 | $0.006560 | $0.007483 | $10,204.40 | $1,313,902 |
| 2018-05-27 | $0.007486 | $0.007518 | $0.006522 | $0.006726 | $5,218.55 | $1,180,933 |
| 2018-05-28 | $0.006727 | $0.007451 | $0.006429 | $0.006853 | $10,471.00 | $1,203,230 |
| 2018-05-29 | $0.006851 | $0.006943 | $0.006221 | $0.006305 | $13,191.70 | $1,107,044 |
| 2018-05-30 | $0.006246 | $0.006447 | $0.005691 | $0.005817 | $10,443.80 | $1,021,374 |
| 2018-05-31 | $0.005816 | $0.006001 | $0.004839 | $0.004848 | $8,967.29 | $851,151 |