Bitdeal BDL
Xếp hạng #?
05:58:03 01/10/2019
Bitdeal (BDL)
Không theo dõi
Lịch sử giá Bitdeal (BDL) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.002496 | $0.002497 | $0.002310 | $0.002358 | $33.00 | $414,111 |
| 2018-08-02 | $0.002360 | $0.002387 | $0.002249 | $0.002263 | $145.07 | $397,293 |
| 2018-08-03 | $0.002262 | $0.002373 | $0.001871 | $0.001929 | $188.34 | $338,719 |
| 2018-08-04 | $0.001932 | $0.002203 | $0.001926 | $0.002160 | $95.82 | $379,268 |
| 2018-08-05 | $0.002161 | $0.002404 | $0.002074 | $0.002329 | $37.28 | $408,929 |
| 2018-08-06 | $0.002332 | $0.002360 | $0.002068 | $0.002221 | $28.93 | $390,016 |
| 2018-08-07 | $0.002220 | $0.002237 | $0.001960 | $0.001960 | $48.32 | $344,141 |
| 2018-08-08 | $0.001962 | $0.001962 | $0.001542 | $0.001684 | $310.14 | $295,720 |
| 2018-08-09 | $0.001688 | $0.001805 | $0.001589 | $0.001637 | $1.80 | $287,346 |
| 2018-08-10 | $0.001635 | $0.001642 | $0.001393 | $0.001427 | $78.62 | $250,511 |
| 2018-08-11 | $0.001425 | $0.001630 | $0.001374 | $0.001478 | $106.69 | $259,494 |
| 2018-08-12 | $0.001473 | $0.001653 | $0.001460 | $0.001630 | $44.84 | $286,179 |
| 2018-08-13 | $0.001629 | $0.001640 | $0.001511 | $0.001589 | $508.87 | $278,985 |
| 2018-08-14 | $0.001587 | $0.002138 | $0.001325 | $0.001609 | $540.17 | $282,467 |
| 2018-08-15 | $0.001607 | $0.001726 | $0.001559 | $0.001565 | $62.10 | $274,855 |
| 2018-08-16 | $0.001563 | $0.001607 | $0.001550 | $0.001580 | $9.74 | $277,361 |
| 2018-08-17 | $0.001580 | $0.001593 | $0.001281 | $0.001387 | $224.25 | $243,547 |
| 2018-08-18 | $0.001390 | $0.001633 | $0.001378 | $0.001444 | $33.71 | $253,594 |
| 2018-08-19 | $0.001445 | $0.001537 | $0.001393 | $0.001505 | $20.95 | $264,196 |
| 2018-08-20 | $0.001502 | $0.001657 | $0.001456 | $0.001459 | $140.46 | $256,092 |
| 2018-08-21 | $0.001456 | $0.001681 | $0.001456 | $0.001590 | $178.62 | $279,208 |
| 2018-08-22 | $0.001590 | $0.001728 | $0.001582 | $0.001637 | $55.16 | $287,410 |
| 2018-08-23 | $0.001637 | $0.001655 | $0.001360 | $0.001382 | $120.88 | $242,615 |
| 2018-08-24 | $0.001383 | $0.001615 | $0.001364 | $0.001611 | $71.29 | $282,786 |
| 2018-08-25 | $0.001608 | $0.001630 | $0.001538 | $0.001619 | $37.80 | $284,349 |
| 2018-08-26 | $0.001623 | $0.001681 | $0.001532 | $0.001680 | $21.99 | $295,067 |
| 2018-08-27 | $0.001680 | $0.001725 | $0.001668 | $0.001725 | $13.23 | $302,815 |
| 2018-08-28 | $0.001721 | $0.001777 | $0.001620 | $0.001630 | $18.42 | $286,131 |
| 2018-08-29 | $0.001631 | $0.001631 | $0.001159 | $0.001365 | $979.89 | $239,674 |
| 2018-08-30 | $0.001366 | $0.001408 | $0.001333 | $0.001377 | $26.03 | $241,849 |
| 2018-08-31 | $0.001379 | $0.001609 | $0.001355 | $0.001606 | $86.85 | $281,919 |