Bitdeal BDL
Xếp hạng #?
05:58:03 01/10/2019
Bitdeal (BDL)
Không theo dõi
Lịch sử giá Bitdeal (BDL) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.0004426 | $0.0005815 | $0.0004426 | $0.0005809 | $4.32 | $101,999 |
| 2019-04-02 | $0.0005814 | $0.0006839 | $0.0003765 | $0.0003898 | $63.29 | $68,440.17 |
| 2019-04-03 | $0.0003900 | $0.0004036 | $0.0003419 | $0.0003475 | $0.7255 | $61,017.26 |
| 2019-04-04 | $0.0003477 | $0.0003542 | $0.0003377 | $0.0003400 | $0 | $59,699.36 |
| 2019-04-05 | $0.0003400 | $0.0003538 | $0.0003400 | $0.0003525 | $0.8457 | $61,898.87 |
| 2019-04-06 | $0.0003526 | $0.0003526 | $0.0003499 | $0.0003504 | $0 | $61,516.47 |
| 2019-04-07 | $0.0003504 | $0.0003504 | $0.0003504 | $0.0003504 | $0 | $61,516.47 |
| 2019-04-08 | $0.0003504 | $0.0003504 | $0.0003504 | $0.0003504 | $0 | $61,516.47 |
| 2019-04-09 | $0.0003504 | $0.0003504 | $0.0003504 | $0.0003504 | $0 | $61,516.47 |
| 2019-04-10 | $0.0003504 | $0.0003504 | $0.0003504 | $0.0003504 | $0 | $61,516.47 |
| 2019-04-11 | $0.0003504 | $0.0003504 | $0.0003504 | $0.0003504 | $0 | $61,516.47 |
| 2019-04-12 | $0.0003504 | $0.0003504 | $0.0003504 | $0.0003504 | $0 | $61,516.47 |
| 2019-04-13 | $0.0003504 | $0.0003504 | $0.0003504 | $0.0003504 | $0 | $61,516.47 |
| 2019-04-14 | $0.0003504 | $0.0003504 | $0.0003504 | $0.0003504 | $0 | $61,516.47 |
| 2019-04-15 | $0.0003504 | $0.0003504 | $0.0003504 | $0.0003504 | $0 | $61,516.47 |
| 2019-04-16 | $0.0003504 | $0.0003659 | $0.0003504 | $0.0003653 | $1.83 | $64,141.86 |
| 2019-04-17 | $0.0003652 | $0.0003681 | $0.0003649 | $0.0003671 | $0 | $64,457.81 |
| 2019-04-18 | $0.0003671 | $0.0003671 | $0.0003671 | $0.0003671 | $0 | $64,457.81 |
| 2019-04-19 | $0.0003671 | $0.0003671 | $0.0003671 | $0.0003671 | $0 | $64,457.81 |
| 2019-04-20 | $0.0003671 | $0.0003671 | $0.0003671 | $0.0003671 | $0 | $64,457.81 |
| 2019-04-21 | $0.0003671 | $0.0003671 | $0.0003671 | $0.0003671 | $0 | $64,457.81 |
| 2019-04-22 | $0.0003671 | $0.0003671 | $0.0003671 | $0.0003671 | $0 | $64,457.81 |
| 2019-04-23 | $0.0003671 | $0.0003671 | $0.0003671 | $0.0003671 | $0 | $64,457.81 |
| 2019-04-24 | $0.0003671 | $0.0003671 | $0.0003671 | $0.0003671 | $0 | $64,457.81 |
| 2019-04-25 | $0.0003671 | $0.0004411 | $0.0003671 | $0.0004145 | $4.54 | $72,775.70 |
| 2019-04-26 | $0.0004159 | $0.0004298 | $0.0004111 | $0.0004188 | $0 | $73,527.30 |
| 2019-04-27 | $0.0004188 | $0.0004188 | $0.0004188 | $0.0004188 | $0 | $73,527.30 |
| 2019-04-28 | $0.0004188 | $0.0004188 | $0.0004188 | $0.0004188 | $0 | $73,527.30 |
| 2019-04-29 | $0.0004188 | $0.0004188 | $0.0003119 | $0.0003145 | $12.28 | $55,225.76 |
| 2019-04-30 | $0.0003145 | $0.0003169 | $0.0003130 | $0.0003159 | $0 | $55,466.53 |