Bitdeal BDL
Xếp hạng #?
05:58:03 01/10/2019
Bitdeal (BDL)
Không theo dõi
Lịch sử giá Bitdeal (BDL) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.003069 | $0.003278 | $0.003013 | $0.003046 | $397.53 | $534,832 |
| 2018-07-02 | $0.003046 | $0.003476 | $0.003022 | $0.003270 | $2,296.64 | $574,178 |
| 2018-07-03 | $0.003255 | $0.003924 | $0.003247 | $0.003810 | $1,960.93 | $668,930 |
| 2018-07-04 | $0.003808 | $0.004318 | $0.003420 | $0.003801 | $2,356.43 | $667,362 |
| 2018-07-05 | $0.003809 | $0.004417 | $0.002950 | $0.003726 | $2,942.78 | $654,187 |
| 2018-07-06 | $0.003725 | $0.005101 | $0.003714 | $0.005053 | $4,627.64 | $887,221 |
| 2018-07-07 | $0.005044 | $0.005140 | $0.004323 | $0.004521 | $851.87 | $793,762 |
| 2018-07-08 | $0.004516 | $0.004557 | $0.004093 | $0.004100 | $931.70 | $719,865 |
| 2018-07-09 | $0.004099 | $0.004283 | $0.003769 | $0.003785 | $2,200.33 | $664,616 |
| 2018-07-10 | $0.003783 | $0.003953 | $0.003280 | $0.003281 | $1,260.04 | $576,073 |
| 2018-07-11 | $0.003281 | $0.003357 | $0.002677 | $0.003073 | $4,002.51 | $539,508 |
| 2018-07-12 | $0.003072 | $0.003072 | $0.002476 | $0.002653 | $886.58 | $465,882 |
| 2018-07-13 | $0.002656 | $0.002904 | $0.002466 | $0.002718 | $321.26 | $477,279 |
| 2018-07-14 | $0.002711 | $0.003059 | $0.002410 | $0.002695 | $696.67 | $473,170 |
| 2018-07-15 | $0.002694 | $0.003129 | $0.002685 | $0.003108 | $1,208.23 | $545,739 |
| 2018-07-16 | $0.003112 | $0.003123 | $0.002643 | $0.002820 | $682.02 | $495,118 |
| 2018-07-17 | $0.002813 | $0.003305 | $0.002628 | $0.003305 | $830.46 | $580,311 |
| 2018-07-18 | $0.003304 | $0.003355 | $0.002952 | $0.003102 | $427.55 | $544,684 |
| 2018-07-19 | $0.003101 | $0.003230 | $0.002923 | $0.003133 | $169.98 | $550,046 |
| 2018-07-20 | $0.003135 | $0.003171 | $0.002740 | $0.002788 | $274.19 | $489,463 |
| 2018-07-21 | $0.002787 | $0.003013 | $0.002751 | $0.002814 | $120.15 | $494,065 |
| 2018-07-22 | $0.002813 | $0.002890 | $0.002385 | $0.002391 | $282.30 | $419,802 |
| 2018-07-23 | $0.002388 | $0.002878 | $0.002386 | $0.002851 | $212.93 | $500,589 |
| 2018-07-24 | $0.002855 | $0.003138 | $0.002725 | $0.002954 | $226.14 | $518,683 |
| 2018-07-25 | $0.002899 | $0.003221 | $0.002873 | $0.003024 | $377.44 | $531,051 |
| 2018-07-26 | $0.003023 | $0.003313 | $0.002914 | $0.002943 | $546.54 | $516,738 |
| 2018-07-27 | $0.002941 | $0.003075 | $0.002895 | $0.003017 | $48.64 | $529,766 |
| 2018-07-28 | $0.003023 | $0.003082 | $0.002646 | $0.002800 | $680.63 | $491,670 |
| 2018-07-29 | $0.002811 | $0.002943 | $0.002737 | $0.002745 | $116.79 | $481,935 |
| 2018-07-30 | $0.002746 | $0.002922 | $0.002703 | $0.002775 | $218.53 | $487,261 |
| 2018-07-31 | $0.002770 | $0.002770 | $0.002368 | $0.002494 | $392.05 | $437,938 |