Bitdeal BDL
Xếp hạng #?
05:58:03 01/10/2019
Bitdeal (BDL)
Không theo dõi
Lịch sử giá Bitdeal (BDL) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.0002095 | $0.0005254 | $0.0002095 | $0.0005227 | $297.86 | $91,772.00 |
| 2019-02-02 | $0.0005220 | $0.0008693 | $0.0005191 | $0.0008433 | $168.58 | $148,061 |
| 2019-02-03 | $0.0008434 | $0.001262 | $0.0007967 | $0.001001 | $245.62 | $175,780 |
| 2019-02-04 | $0.001006 | $0.001425 | $0.0008264 | $0.0008658 | $159.32 | $152,013 |
| 2019-02-05 | $0.0008629 | $0.0008688 | $0.0008617 | $0.0008662 | $0 | $152,090 |
| 2019-02-06 | $0.0008662 | $0.001315 | $0.0008474 | $0.0008519 | $6.27 | $149,577 |
| 2019-02-07 | $0.0008520 | $0.0008537 | $0.0005427 | $0.0005437 | $82.54 | $95,471.80 |
| 2019-02-08 | $0.0005439 | $0.0005918 | $0.0005415 | $0.0005870 | $6.53 | $103,060 |
| 2019-02-09 | $0.0005870 | $0.001143 | $0.0005825 | $0.001136 | $6.64 | $199,476 |
| 2019-02-10 | $0.001137 | $0.001141 | $0.001133 | $0.001135 | $0 | $199,301 |
| 2019-02-11 | $0.001135 | $0.001135 | $0.001056 | $0.001056 | $0.7390 | $185,356 |
| 2019-02-12 | $0.001058 | $0.001058 | $0.0005793 | $0.0005835 | $1.09 | $102,447 |
| 2019-02-13 | $0.0005833 | $0.001023 | $0.0005797 | $0.0009796 | $23.84 | $172,008 |
| 2019-02-14 | $0.0009779 | $0.0009828 | $0.0009726 | $0.0009731 | $0 | $170,863 |
| 2019-02-15 | $0.0009731 | $0.0009731 | $0.0009731 | $0.0009731 | $0 | $170,863 |
| 2019-02-16 | $0.0009731 | $0.0009731 | $0.0004708 | $0.0004718 | $4.20 | $82,838.19 |
| 2019-02-17 | $0.0004718 | $0.0008456 | $0.0003623 | $0.0008435 | $17.12 | $148,098 |
| 2019-02-18 | $0.0008437 | $0.0009063 | $0.0008425 | $0.0009015 | $0 | $158,281 |
| 2019-02-19 | $0.0009015 | $0.0009236 | $0.0008999 | $0.0009087 | $0.4171 | $159,557 |
| 2019-02-20 | $0.0009080 | $0.0009120 | $0.0008317 | $0.0008408 | $0.4204 | $147,630 |
| 2019-02-21 | $0.0008405 | $0.0008454 | $0.0008263 | $0.0008304 | $0.4152 | $145,813 |
| 2019-02-22 | $0.0008290 | $0.0008374 | $0.0004763 | $0.0004804 | $0.8721 | $84,346.68 |
| 2019-02-23 | $0.0004795 | $0.0004800 | $0.0004756 | $0.0004773 | $0 | $83,811.46 |
| 2019-02-24 | $0.0004773 | $0.0007553 | $0.0004773 | $0.0006841 | $0.7936 | $120,118 |
| 2019-02-25 | $0.0006854 | $0.0006930 | $0.0006854 | $0.0006929 | $0 | $121,668 |
| 2019-02-26 | $0.0006929 | $0.0006929 | $0.0004978 | $0.0005008 | $2.50 | $87,933.56 |
| 2019-02-27 | $0.0005013 | $0.0005415 | $0.0004981 | $0.0005380 | $1.72 | $94,460.77 |
| 2019-02-28 | $0.0005386 | $0.0005471 | $0.0005375 | $0.0005391 | $6.94 | $94,659.39 |