Bitdeal BDL
Xếp hạng #?
05:58:03 01/10/2019
Bitdeal (BDL)
Không theo dõi
Lịch sử giá Bitdeal (BDL) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0009793 | $0.001035 | $0.0008825 | $0.0009230 | $49.54 | $162,070 |
| 2018-10-02 | $0.0009204 | $0.001252 | $0.0009169 | $0.0009207 | $192.90 | $161,665 |
| 2018-10-03 | $0.0009212 | $0.0009237 | $0.0009022 | $0.0009088 | $21.29 | $159,562 |
| 2018-10-04 | $0.0009098 | $0.001254 | $0.0009071 | $0.001073 | $8.27 | $188,317 |
| 2018-10-05 | $0.001075 | $0.001079 | $0.0008494 | $0.0008589 | $4.03 | $150,803 |
| 2018-10-06 | $0.0008608 | $0.001085 | $0.0008494 | $0.001080 | $7.90 | $189,690 |
| 2018-10-07 | $0.001084 | $0.001105 | $0.0009516 | $0.0009556 | $42.38 | $167,793 |
| 2018-10-08 | $0.0009600 | $0.001199 | $0.0009059 | $0.001135 | $15.56 | $199,354 |
| 2018-10-09 | $0.001139 | $0.001141 | $0.0009365 | $0.001119 | $33.04 | $196,498 |
| 2018-10-10 | $0.001115 | $0.001168 | $0.001030 | $0.001163 | $5.41 | $204,128 |
| 2018-10-11 | $0.001159 | $0.001160 | $0.0008030 | $0.0008077 | $5.65 | $141,826 |
| 2018-10-12 | $0.0008067 | $0.0008177 | $0.0008052 | $0.0008109 | $30.73 | $142,385 |
| 2018-10-13 | $0.0008109 | $0.001003 | $0.0008094 | $0.0009557 | $342.38 | $167,812 |
| 2018-10-14 | $0.0009560 | $0.001071 | $0.0009354 | $0.0009391 | $187.82 | $164,890 |
| 2018-10-15 | $0.0009401 | $0.001455 | $0.0007222 | $0.0008855 | $1,167.16 | $155,471 |
| 2018-10-16 | $0.0008846 | $0.001130 | $0.0008813 | $0.0009547 | $177.20 | $167,630 |
| 2018-10-17 | $0.0009580 | $0.001176 | $0.0009530 | $0.0009820 | $204.45 | $172,419 |
| 2018-10-18 | $0.0009858 | $0.0009985 | $0.0008022 | $0.0008518 | $31.87 | $149,564 |
| 2018-10-19 | $0.0008517 | $0.001037 | $0.0008466 | $0.0009446 | $62.10 | $165,854 |
| 2018-10-20 | $0.0009447 | $0.001515 | $0.0009427 | $0.001116 | $170.30 | $195,876 |
| 2018-10-21 | $0.001116 | $0.001125 | $0.0007962 | $0.0008017 | $133.34 | $140,758 |
| 2018-10-22 | $0.0008013 | $0.001076 | $0.0007943 | $0.001061 | $96.54 | $186,368 |
| 2018-10-23 | $0.001061 | $0.001215 | $0.001061 | $0.001211 | $115.18 | $212,700 |
| 2018-10-24 | $0.001206 | $0.001214 | $0.0009629 | $0.001164 | $241.24 | $204,402 |
| 2018-10-25 | $0.001165 | $0.002451 | $0.0009823 | $0.001166 | $1,312.04 | $204,713 |
| 2018-10-26 | $0.001164 | $0.001171 | $0.0008564 | $0.001059 | $139.90 | $185,892 |
| 2018-10-27 | $0.001055 | $0.001060 | $0.001032 | $0.001037 | $0 | $182,014 |
| 2018-10-28 | $0.001037 | $0.001102 | $0.0009001 | $0.0009740 | $128.14 | $171,011 |
| 2018-10-29 | $0.0009691 | $0.001263 | $0.0008157 | $0.001263 | $235.83 | $221,789 |
| 2018-10-30 | $0.001263 | $0.001264 | $0.001038 | $0.001094 | $162.80 | $192,043 |
| 2018-10-31 | $0.001097 | $0.001137 | $0.0008802 | $0.0008802 | $38.82 | $154,552 |