Bitdeal BDL
Xếp hạng #?
05:58:03 01/10/2019
Bitdeal (BDL)
Không theo dõi
Lịch sử giá Bitdeal (BDL) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.0005390 | $0.0005466 | $0.0005383 | $0.0005394 | $0.4277 | $94,702.22 |
| 2019-03-02 | $0.0005383 | $0.0005423 | $0.0005361 | $0.0005384 | $0 | $94,530.51 |
| 2019-03-03 | $0.0005384 | $0.0006539 | $0.0004980 | $0.0006529 | $6.22 | $114,640 |
| 2019-03-04 | $0.0006518 | $0.0006567 | $0.0005985 | $0.0006015 | $0.4211 | $105,614 |
| 2019-03-05 | $0.0006019 | $0.0007424 | $0.0003770 | $0.0005851 | $14.88 | $102,738 |
| 2019-03-06 | $0.0005842 | $0.0005878 | $0.0005801 | $0.0005852 | $30.32 | $102,748 |
| 2019-03-07 | $0.0005852 | $0.0005910 | $0.0005839 | $0.0005856 | $0 | $102,815 |
| 2019-03-08 | $0.0005856 | $0.0005856 | $0.0005856 | $0.0005856 | $0 | $102,815 |
| 2019-03-09 | $0.0005856 | $0.0005856 | $0.0005856 | $0.0005856 | $0 | $102,815 |
| 2019-03-10 | $0.0005856 | $0.0005856 | $0.0005098 | $0.0005130 | $2.05 | $90,067.77 |
| 2019-03-11 | $0.0005133 | $0.0005163 | $0.0005098 | $0.0005098 | $0 | $89,518.83 |
| 2019-03-12 | $0.0005098 | $0.0005479 | $0.0005098 | $0.0005463 | $5.46 | $95,928.70 |
| 2019-03-13 | $0.0005476 | $0.0005477 | $0.0005053 | $0.0005070 | $5.57 | $89,023.46 |
| 2019-03-14 | $0.0005068 | $0.0005126 | $0.0005066 | $0.0005097 | $8.67 | $89,494.68 |
| 2019-03-15 | $0.0005093 | $0.0005152 | $0.0005084 | $0.0005152 | $0 | $90,467.32 |
| 2019-03-16 | $0.0005152 | $0.0005152 | $0.0004438 | $0.0004450 | $1.47 | $78,128.12 |
| 2019-03-17 | $0.0004450 | $0.0005667 | $0.0004399 | $0.0005626 | $21.43 | $98,788.45 |
| 2019-03-18 | $0.0005631 | $0.0005698 | $0.0004403 | $0.0004428 | $9.10 | $77,752.61 |
| 2019-03-19 | $0.0004431 | $0.0004456 | $0.0004419 | $0.0004440 | $0 | $77,963.64 |
| 2019-03-20 | $0.0004440 | $0.0004440 | $0.0004440 | $0.0004440 | $0 | $77,963.64 |
| 2019-03-21 | $0.0004440 | $0.0004440 | $0.0004440 | $0.0004440 | $0 | $77,963.64 |
| 2019-03-22 | $0.0004440 | $0.0004440 | $0.0004440 | $0.0004440 | $0 | $77,963.64 |
| 2019-03-23 | $0.0004440 | $0.0004442 | $0.0004408 | $0.0004435 | $1.24 | $77,867.78 |
| 2019-03-24 | $0.0004430 | $0.0004438 | $0.0004403 | $0.0004426 | $0 | $77,709.37 |
| 2019-03-25 | $0.0004426 | $0.0004426 | $0.0004426 | $0.0004426 | $0 | $77,709.37 |
| 2019-03-26 | $0.0004426 | $0.0004426 | $0.0004426 | $0.0004426 | $0 | $77,709.37 |
| 2019-03-27 | $0.0004426 | $0.0004426 | $0.0004426 | $0.0004426 | $0 | $77,709.37 |
| 2019-03-28 | $0.0004426 | $0.0004426 | $0.0004426 | $0.0004426 | $0 | $77,709.37 |
| 2019-03-29 | $0.0004426 | $0.0004426 | $0.0004426 | $0.0004426 | $0 | $77,709.37 |
| 2019-03-30 | $0.0004426 | $0.0004426 | $0.0004426 | $0.0004426 | $0 | $77,709.37 |
| 2019-03-31 | $0.0004426 | $0.0004426 | $0.0004426 | $0.0004426 | $0 | $77,709.37 |