Bitdeal BDL
Xếp hạng #?
05:58:03 01/10/2019
Bitdeal (BDL)
Không theo dõi
Lịch sử giá Bitdeal (BDL) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.004851 | $0.005464 | $0.004471 | $0.005360 | $6,543.40 | $941,143 |
| 2018-06-02 | $0.005358 | $0.005967 | $0.005171 | $0.005885 | $4,498.81 | $1,033,321 |
| 2018-06-03 | $0.005887 | $0.006009 | $0.005050 | $0.005574 | $12,346.70 | $978,785 |
| 2018-06-04 | $0.005273 | $0.005580 | $0.005184 | $0.005398 | $4,756.56 | $947,768 |
| 2018-06-05 | $0.005400 | $0.005787 | $0.005243 | $0.005609 | $4,041.06 | $984,881 |
| 2018-06-06 | $0.005608 | $0.005612 | $0.005192 | $0.005328 | $3,314.24 | $935,449 |
| 2018-06-07 | $0.005333 | $0.005646 | $0.005220 | $0.005572 | $5,548.48 | $978,435 |
| 2018-06-08 | $0.005577 | $0.005628 | $0.005075 | $0.005143 | $5,608.99 | $903,006 |
| 2018-06-09 | $0.005141 | $0.005305 | $0.004820 | $0.005097 | $3,847.92 | $894,993 |
| 2018-06-10 | $0.005104 | $0.005104 | $0.004264 | $0.004303 | $494.91 | $755,537 |
| 2018-06-11 | $0.004309 | $0.004857 | $0.004215 | $0.004555 | $2,993.28 | $799,868 |
| 2018-06-12 | $0.004553 | $0.004868 | $0.004006 | $0.004186 | $1,350.91 | $735,010 |
| 2018-06-13 | $0.004197 | $0.004461 | $0.003979 | $0.004305 | $3,769.64 | $755,967 |
| 2018-06-14 | $0.004304 | $0.005096 | $0.004079 | $0.004777 | $5,928.68 | $838,813 |
| 2018-06-15 | $0.004769 | $0.004980 | $0.004101 | $0.004369 | $10,026.00 | $767,168 |
| 2018-06-16 | $0.004353 | $0.004448 | $0.004002 | $0.004193 | $4,644.35 | $736,188 |
| 2018-06-17 | $0.004204 | $0.004332 | $0.003781 | $0.003781 | $4,849.04 | $663,800 |
| 2018-06-18 | $0.003768 | $0.004005 | $0.003275 | $0.003928 | $3,526.49 | $689,776 |
| 2018-06-19 | $0.003926 | $0.003929 | $0.003114 | $0.003569 | $3,186.87 | $626,574 |
| 2018-06-20 | $0.003571 | $0.003574 | $0.002790 | $0.002857 | $3,705.52 | $501,624 |
| 2018-06-21 | $0.002857 | $0.002964 | $0.002533 | $0.002622 | $5,609.82 | $460,310 |
| 2018-06-22 | $0.002619 | $0.002665 | $0.002317 | $0.002510 | $3,356.08 | $440,649 |
| 2018-06-23 | $0.002510 | $0.002829 | $0.002496 | $0.002661 | $927.98 | $467,220 |
| 2018-06-24 | $0.002661 | $0.003562 | $0.002475 | $0.003562 | $5,204.38 | $625,491 |
| 2018-06-25 | $0.003555 | $0.004050 | $0.003008 | $0.003665 | $5,725.49 | $643,469 |
| 2018-06-26 | $0.003665 | $0.003758 | $0.003003 | $0.003060 | $1,473.52 | $537,262 |
| 2018-06-27 | $0.003059 | $0.003765 | $0.002781 | $0.002939 | $2,685.40 | $515,967 |
| 2018-06-28 | $0.002989 | $0.003941 | $0.002906 | $0.003278 | $2,974.64 | $575,594 |
| 2018-06-29 | $0.003279 | $0.003296 | $0.002690 | $0.002907 | $373.25 | $510,399 |
| 2018-06-30 | $0.002911 | $0.003476 | $0.002911 | $0.003068 | $405.73 | $538,705 |