Bitdeal BDL
Xếp hạng #?
05:58:03 01/10/2019
Bitdeal (BDL)
Không theo dõi
Lịch sử giá Bitdeal (BDL) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.001604 | $0.002017 | $0.001541 | $0.001995 | $76.90 | $350,241 |
| 2018-09-02 | $0.001772 | $0.001788 | $0.001637 | $0.001673 | $375.95 | $293,687 |
| 2018-09-03 | $0.001603 | $0.001895 | $0.001304 | $0.001817 | $4,566.79 | $318,995 |
| 2018-09-04 | $0.001817 | $0.001817 | $0.001234 | $0.001544 | $308.13 | $271,161 |
| 2018-09-05 | $0.001546 | $0.001550 | $0.001426 | $0.001475 | $27.74 | $258,939 |
| 2018-09-06 | $0.001477 | $0.001533 | $0.001167 | $0.001243 | $250.25 | $218,289 |
| 2018-09-07 | $0.001242 | $0.001319 | $0.001216 | $0.001225 | $30.93 | $215,152 |
| 2018-09-08 | $0.001227 | $0.001374 | $0.001226 | $0.001300 | $42.37 | $228,276 |
| 2018-09-09 | $0.001299 | $0.001472 | $0.001296 | $0.001441 | $24.35 | $252,958 |
| 2018-09-10 | $0.001440 | $0.001461 | $0.001131 | $0.001174 | $131.44 | $206,130 |
| 2018-09-11 | $0.001176 | $0.001178 | $0.001063 | $0.001070 | $60.86 | $187,906 |
| 2018-09-12 | $0.001070 | $0.001142 | $0.001060 | $0.001141 | $1.14 | $200,271 |
| 2018-09-13 | $0.001142 | $0.001272 | $0.001142 | $0.001170 | $13.37 | $205,351 |
| 2018-09-14 | $0.001169 | $0.001382 | $0.001164 | $0.001365 | $6.58 | $239,661 |
| 2018-09-15 | $0.001363 | $0.001507 | $0.0007794 | $0.0007878 | $663.12 | $138,322 |
| 2018-09-16 | $0.0007900 | $0.001556 | $0.0007847 | $0.001169 | $287.13 | $205,308 |
| 2018-09-17 | $0.001172 | $0.001959 | $0.001147 | $0.001660 | $839.57 | $291,420 |
| 2018-09-18 | $0.001660 | $0.001665 | $0.001093 | $0.001153 | $197.98 | $202,362 |
| 2018-09-19 | $0.001153 | $0.001297 | $0.001043 | $0.001214 | $31.47 | $213,076 |
| 2018-09-20 | $0.001214 | $0.001311 | $0.001214 | $0.001302 | $15.68 | $228,524 |
| 2018-09-21 | $0.001302 | $0.001418 | $0.001300 | $0.001348 | $63.00 | $236,724 |
| 2018-09-22 | $0.001349 | $0.001359 | $0.001136 | $0.001140 | $5.83 | $200,134 |
| 2018-09-23 | $0.001140 | $0.001369 | $0.001078 | $0.001365 | $174.06 | $239,700 |
| 2018-09-24 | $0.001366 | $0.001456 | $0.001250 | $0.001295 | $10.20 | $227,428 |
| 2018-09-25 | $0.001294 | $0.001294 | $0.0007710 | $0.001211 | $526.82 | $212,579 |
| 2018-09-26 | $0.001209 | $0.001479 | $0.001095 | $0.001099 | $27.93 | $192,998 |
| 2018-09-27 | $0.001101 | $0.001237 | $0.0008724 | $0.001065 | $260.12 | $186,972 |
| 2018-09-28 | $0.001065 | $0.001146 | $0.0009402 | $0.001143 | $233.09 | $200,754 |
| 2018-09-29 | $0.001143 | $0.001188 | $0.001119 | $0.001188 | $7.24 | $208,609 |
| 2018-09-30 | $0.0008557 | $0.0009882 | $0.0008536 | $0.0009822 | $78.73 | $172,457 |