Bitdeal BDL
Xếp hạng #?
05:58:03 01/10/2019
Bitdeal (BDL)
Không theo dõi
Lịch sử giá Bitdeal (BDL) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0003159 | $0.0003159 | $0.0003159 | $0.0003159 | $0 | $55,466.53 |
| 2019-05-02 | $0.0003159 | $0.0003159 | $0.0002724 | $0.0002752 | $0.5510 | $48,325.27 |
| 2019-05-03 | $0.0002752 | $0.0002942 | $0.0002743 | $0.0002886 | $2.89 | $50,665.11 |
| 2019-05-04 | $0.0002886 | $0.0002949 | $0.0002886 | $0.0002909 | $0 | $51,069.40 |
| 2019-05-05 | $0.0002909 | $0.0002909 | $0.0002909 | $0.0002909 | $0 | $51,069.40 |
| 2019-05-06 | $0.0002909 | $0.0002909 | $0.0002285 | $0.0002297 | $1.05 | $40,329.43 |
| 2019-05-07 | $0.0002296 | $0.0002401 | $0.0002296 | $0.0002362 | $0 | $41,476.64 |
| 2019-05-08 | $0.0002362 | $0.0002362 | $0.0002362 | $0.0002362 | $0 | $41,476.64 |
| 2019-05-09 | $0.0002362 | $0.0003091 | $0.0002362 | $0.0003085 | $154.25 | $54,167.03 |
| 2019-05-10 | $0.0003084 | $0.0003144 | $0.0002495 | $0.0002548 | $1.20 | $44,741.27 |
| 2019-05-11 | $0.0002548 | $0.0002639 | $0.0002547 | $0.0002639 | $0 | $46,345.10 |
| 2019-05-12 | $0.0002639 | $0.0002639 | $0.0002639 | $0.0002639 | $0 | $46,345.10 |
| 2019-05-13 | $0.0002639 | $0.0002639 | $0.0002639 | $0.0002639 | $0 | $46,345.10 |
| 2019-05-14 | $0.0002639 | $0.0002639 | $0.0002639 | $0.0002639 | $0 | $46,345.10 |
| 2019-05-15 | $0.0002639 | $0.0003248 | $0.0002425 | $0.0002456 | $21.79 | $43,128.10 |
| 2019-05-16 | $0.0002453 | $0.0002496 | $0.0001538 | $0.0001576 | $17.38 | $27,674.41 |
| 2019-05-17 | $0.0001576 | $0.0001585 | $0.0001403 | $0.0001464 | $39.01 | $25,703.91 |
| 2019-05-18 | $0.0001464 | $0.0001487 | $0.0001450 | $0.0001479 | $0 | $25,972.53 |
| 2019-05-19 | $0.0001479 | $0.0001479 | $0.0001479 | $0.0001479 | $0 | $25,972.53 |
| 2019-05-20 | $0.0001479 | $0.0001479 | $0.0001479 | $0.0001479 | $0 | $25,972.53 |
| 2019-05-21 | $0.0001479 | $0.0001479 | $0.0001479 | $0.0001479 | $0 | $25,972.53 |
| 2019-05-22 | $0.0001479 | $0.0001479 | $0.0001479 | $0.0001479 | $0 | $25,972.53 |
| 2019-05-23 | $0.0001479 | $0.0001479 | $0.0001479 | $0.0001479 | $0 | $25,972.53 |
| 2019-05-24 | $0.0001479 | $0.0001479 | $0.0001479 | $0.0001479 | $0 | $25,972.53 |
| 2019-05-25 | $0.0001479 | $0.0001479 | $0.0001479 | $0.0001479 | $0 | $25,972.53 |
| 2019-05-26 | $0.0001479 | $0.0001479 | $0.0001479 | $0.0001479 | $0 | $25,972.53 |
| 2019-05-27 | $0.0001479 | $0.0002669 | $0.0001479 | $0.0002641 | $3.96 | $46,367.36 |
| 2019-05-28 | $0.0002639 | $0.0004397 | $0.0002623 | $0.0004363 | $22.99 | $76,606.97 |
| 2019-05-29 | $0.0004362 | $0.0004375 | $0.0004234 | $0.0004344 | $0 | $76,273.65 |
| 2019-05-30 | $0.0004344 | $0.0004344 | $0.0004344 | $0.0004344 | $0 | $76,273.65 |
| 2019-05-31 | $0.0004344 | $0.0004344 | $0.0004344 | $0.0004344 | $0 | $76,273.65 |