Bitdeal BDL
Xếp hạng #?
05:58:03 01/10/2019
Bitdeal (BDL)
Không theo dõi
Lịch sử giá Bitdeal (BDL) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0003377 | $0.0003382 | $0.0003357 | $0.0003363 | $0 | $59,049.12 |
| 2019-01-02 | $0.0003363 | $0.0003363 | $0.0003363 | $0.0003363 | $0 | $59,049.12 |
| 2019-01-03 | $0.0003363 | $0.0003363 | $0.0003363 | $0.0003363 | $0 | $59,049.12 |
| 2019-01-04 | $0.0003363 | $0.0003363 | $0.0003363 | $0.0003363 | $0 | $59,049.12 |
| 2019-01-05 | $0.0003363 | $0.0004684 | $0.0003363 | $0.0004603 | $2.30 | $80,819.92 |
| 2019-01-06 | $0.0004603 | $0.0004624 | $0.0004593 | $0.0004593 | $0 | $80,639.09 |
| 2019-01-07 | $0.0004593 | $0.0004593 | $0.0004593 | $0.0004593 | $0 | $80,639.09 |
| 2019-01-08 | $0.0004593 | $0.0004593 | $0.0004593 | $0.0004593 | $0 | $80,639.09 |
| 2019-01-09 | $0.0004593 | $0.0004593 | $0.0004422 | $0.0004435 | $2.22 | $77,879.34 |
| 2019-01-10 | $0.0004439 | $0.0004461 | $0.0004438 | $0.0004459 | $0 | $78,284.76 |
| 2019-01-11 | $0.0004459 | $0.0004459 | $0.0004459 | $0.0004459 | $0 | $78,284.76 |
| 2019-01-12 | $0.0004459 | $0.0004459 | $0.0004459 | $0.0004459 | $0 | $78,284.76 |
| 2019-01-13 | $0.0004459 | $0.0004459 | $0.0004459 | $0.0004459 | $0 | $78,284.76 |
| 2019-01-14 | $0.0004459 | $0.0004459 | $0.0003213 | $0.0003330 | $4.08 | $58,460.77 |
| 2019-01-15 | $0.0003327 | $0.0003343 | $0.0003326 | $0.0003333 | $0 | $58,516.82 |
| 2019-01-16 | $0.0003333 | $0.0003333 | $0.0002542 | $0.0002555 | $33.11 | $44,870.30 |
| 2019-01-17 | $0.0002556 | $0.0003679 | $0.0002536 | $0.0003677 | $1.60 | $64,563.33 |
| 2019-01-18 | $0.0003675 | $0.0003681 | $0.0003662 | $0.0003671 | $0 | $64,457.37 |
| 2019-01-19 | $0.0003671 | $0.0003671 | $0.0003671 | $0.0003671 | $0 | $64,457.37 |
| 2019-01-20 | $0.0003671 | $0.0003671 | $0.0003671 | $0.0003671 | $0 | $64,457.37 |
| 2019-01-21 | $0.0003671 | $0.0003671 | $0.0003671 | $0.0003671 | $0 | $64,457.37 |
| 2019-01-22 | $0.0003671 | $0.0003671 | $0.0002519 | $0.0002523 | $0.5226 | $44,298.51 |
| 2019-01-23 | $0.0002523 | $0.0002531 | $0.0002136 | $0.0002149 | $0.8597 | $37,738.61 |
| 2019-01-24 | $0.0002149 | $0.0002171 | $0.0002139 | $0.0002162 | $0.4323 | $37,954.91 |
| 2019-01-25 | $0.0002166 | $0.0002168 | $0.0002143 | $0.0002162 | $9.12 | $37,955.87 |
| 2019-01-26 | $0.0002162 | $0.0002194 | $0.0002157 | $0.0002178 | $0 | $38,242.68 |
| 2019-01-27 | $0.0002178 | $0.0002178 | $0.0002178 | $0.0002178 | $0 | $38,242.68 |
| 2019-01-28 | $0.0002178 | $0.0003137 | $0.0001373 | $0.0001386 | $10.56 | $24,336.77 |
| 2019-01-29 | $0.0001387 | $0.0004108 | $0.0001366 | $0.0002063 | $26.12 | $36,219.02 |
| 2019-01-30 | $0.0002064 | $0.0002099 | $0.0002054 | $0.0002095 | $0 | $36,780.49 |
| 2019-01-31 | $0.0002095 | $0.0002095 | $0.0002095 | $0.0002095 | $0 | $36,780.49 |