Bitdeal BDL
Xếp hạng #?
05:58:03 01/10/2019
Bitdeal (BDL)
Không theo dõi
Lịch sử giá Bitdeal (BDL) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0008802 | $0.001142 | $0.0008223 | $0.0008223 | $779.43 | $144,385 |
| 2018-11-02 | $0.0008223 | $0.0008970 | $0.0008223 | $0.0008932 | $256.30 | $156,824 |
| 2018-11-03 | $0.0008932 | $0.0008959 | $0.0008289 | $0.0008927 | $11.39 | $156,738 |
| 2018-11-04 | $0.0008927 | $0.0009655 | $0.0008868 | $0.0009653 | $3.86 | $169,493 |
| 2018-11-05 | $0.0009653 | $0.001035 | $0.0009626 | $0.001027 | $164.07 | $180,277 |
| 2018-11-06 | $0.001031 | $0.001102 | $0.001024 | $0.001102 | $71.14 | $192,946 |
| 2018-11-07 | $0.001102 | $0.001115 | $0.0006720 | $0.0009892 | $696.67 | $173,691 |
| 2018-11-08 | $0.0009885 | $0.0009926 | $0.0008755 | $0.0009679 | $110.47 | $169,945 |
| 2018-11-09 | $0.0009679 | $0.001025 | $0.0008192 | $0.0008626 | $64.81 | $151,463 |
| 2018-11-10 | $0.0008625 | $0.0009111 | $0.0008536 | $0.0008994 | $14.57 | $157,915 |
| 2018-11-11 | $0.0008987 | $0.001091 | $0.0008871 | $0.001087 | $89.15 | $190,881 |
| 2018-11-12 | $0.001094 | $0.001096 | $0.0009528 | $0.0009595 | $53.62 | $168,473 |
| 2018-11-13 | $0.0009553 | $0.0009598 | $0.0009496 | $0.0009497 | $0 | $166,746 |
| 2018-11-14 | $0.0009497 | $0.0009497 | $0.0007699 | $0.0007980 | $52.31 | $140,118 |
| 2018-11-15 | $0.0008021 | $0.0008054 | $0.0007468 | $0.0007896 | $13.32 | $138,644 |
| 2018-11-16 | $0.0007894 | $0.0007905 | $0.0007683 | $0.0007791 | $1.95 | $136,789 |
| 2018-11-17 | $0.0007807 | $0.0007807 | $0.0007710 | $0.0007729 | $0 | $135,705 |
| 2018-11-18 | $0.0007729 | $0.0008475 | $0.0007729 | $0.0008425 | $42.71 | $147,928 |
| 2018-11-19 | $0.0008428 | $0.0008428 | $0.0006710 | $0.0006781 | $67.56 | $119,063 |
| 2018-11-20 | $0.0006742 | $0.0006923 | $0.0005485 | $0.0005772 | $62.40 | $101,350 |
| 2018-11-21 | $0.0005776 | $0.0006553 | $0.0005634 | $0.0006454 | $23.52 | $113,325 |
| 2018-11-22 | $0.0006431 | $0.0006690 | $0.0005879 | $0.0006482 | $23.28 | $113,807 |
| 2018-11-23 | $0.0006449 | $0.0006516 | $0.0005483 | $0.0005636 | $10.75 | $98,967.10 |
| 2018-11-24 | $0.0005632 | $0.0005739 | $0.0005632 | $0.0005675 | $0 | $99,644.50 |
| 2018-11-25 | $0.0005675 | $0.0005814 | $0.0004576 | $0.0005608 | $26.02 | $98,461.25 |
| 2018-11-26 | $0.0005606 | $0.0005762 | $0.0005063 | $0.0005277 | $2.23 | $92,661.36 |
| 2018-11-27 | $0.0005274 | $0.0005370 | $0.0004855 | $0.0004965 | $56.25 | $87,182.97 |
| 2018-11-28 | $0.0004970 | $0.0005670 | $0.0004970 | $0.0005666 | $0 | $99,482.27 |
| 2018-11-29 | $0.0005666 | $0.0005666 | $0.0004587 | $0.0004706 | $15.78 | $82,631.21 |
| 2018-11-30 | $0.0004717 | $0.0004757 | $0.0004322 | $0.0004380 | $0 | $76,910.88 |