Bitdeal BDL
Xếp hạng #?
05:58:03 01/10/2019
Bitdeal (BDL)
Không theo dõi
Lịch sử giá Bitdeal (BDL) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.0004380 | $0.0004380 | $0.0004380 | $0.0004380 | $0 | $76,910.88 |
| 2018-12-02 | $0.0004380 | $0.0004380 | $0.0004380 | $0.0004380 | $0 | $76,910.88 |
| 2018-12-03 | $0.0004380 | $0.0004380 | $0.0004380 | $0.0004380 | $0 | $76,910.88 |
| 2018-12-04 | $0.0004380 | $0.0004380 | $0.0003813 | $0.0003954 | $12.65 | $69,418.90 |
| 2018-12-05 | $0.0003958 | $0.0003968 | $0.0002625 | $0.0002625 | $19.60 | $46,082.98 |
| 2018-12-06 | $0.0002623 | $0.0002652 | $0.0002623 | $0.0002630 | $0 | $46,173.74 |
| 2018-12-07 | $0.0002630 | $0.0002630 | $0.0002630 | $0.0002630 | $0 | $46,173.74 |
| 2018-12-08 | $0.0002630 | $0.0002630 | $0.0002630 | $0.0002630 | $0 | $46,173.74 |
| 2018-12-09 | $0.0002630 | $0.0002630 | $0.0002630 | $0.0002630 | $0 | $46,173.74 |
| 2018-12-10 | $0.0002630 | $0.0002630 | $0.0002630 | $0.0002630 | $0 | $46,173.74 |
| 2018-12-11 | $0.0002630 | $0.0002630 | $0.0002630 | $0.0002630 | $0 | $46,173.74 |
| 2018-12-12 | $0.0002630 | $0.0002630 | $0.0002630 | $0.0002630 | $0 | $46,173.74 |
| 2018-12-13 | $0.0002630 | $0.0004822 | $0.0002630 | $0.0004634 | $36.60 | $81,369.86 |
| 2018-12-14 | $0.0004631 | $0.0004658 | $0.0004574 | $0.0004636 | $0 | $81,397.06 |
| 2018-12-15 | $0.0004636 | $0.0004636 | $0.0004140 | $0.0004206 | $30.48 | $73,845.26 |
| 2018-12-16 | $0.0004205 | $0.0004288 | $0.0004202 | $0.0004246 | $0 | $74,549.54 |
| 2018-12-17 | $0.0004246 | $0.0004246 | $0.0004246 | $0.0004246 | $0 | $74,549.54 |
| 2018-12-18 | $0.0004246 | $0.0004246 | $0.0004246 | $0.0004246 | $0 | $74,549.54 |
| 2018-12-19 | $0.0004246 | $0.0004246 | $0.0004246 | $0.0004246 | $0 | $74,549.54 |
| 2018-12-20 | $0.0004246 | $0.0004246 | $0.0003687 | $0.0003730 | $10.73 | $65,484.39 |
| 2018-12-21 | $0.0003718 | $0.0003781 | $0.0003465 | $0.0003506 | $3.12 | $61,562.88 |
| 2018-12-22 | $0.0003510 | $0.0003620 | $0.0003483 | $0.0003614 | $3.61 | $63,460.23 |
| 2018-12-23 | $0.0003622 | $0.0004497 | $0.0003610 | $0.0004398 | $0.4001 | $77,221.88 |
| 2018-12-24 | $0.0004400 | $0.0004644 | $0.0004400 | $0.0004625 | $0 | $81,212.73 |
| 2018-12-25 | $0.0004625 | $0.0004625 | $0.0004625 | $0.0004625 | $0 | $81,212.73 |
| 2018-12-26 | $0.0004625 | $0.0004625 | $0.0004625 | $0.0004625 | $0 | $81,212.73 |
| 2018-12-27 | $0.0004625 | $0.0004625 | $0.0003273 | $0.0003282 | $3.23 | $57,624.51 |
| 2018-12-28 | $0.0003285 | $0.0004756 | $0.0003285 | $0.0004721 | $0.4596 | $82,893.47 |
| 2018-12-29 | $0.0004728 | $0.0004753 | $0.0004680 | $0.0004704 | $0 | $82,593.36 |
| 2018-12-30 | $0.0004704 | $0.0004704 | $0.0003440 | $0.0003477 | $0.9562 | $61,044.34 |
| 2018-12-31 | $0.0003481 | $0.0003481 | $0.0003353 | $0.0003370 | $17.35 | $59,177.74 |