Bitdepositary BDT
Xếp hạng #?
07:45:09 18/04/2019
Bitdepositary (BDT)
Không theo dõi
Lịch sử giá Bitdepositary (BDT) 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 | $0.004987 | $0.006408 | $0.004391 | $0.005076 | $52,731.14 | $252,142 |
| 2019-03-02 | $0.005451 | $0.006371 | $0.004819 | $0.005670 | $59,935.11 | $281,628 |
| 2019-03-03 | $0.005660 | $0.006867 | $0.004504 | $0.005216 | $58,541.26 | $274,805 |
| 2019-03-04 | $0.005217 | $0.006137 | $0.004751 | $0.005193 | $56,710.09 | $273,609 |
| 2019-03-05 | $0.005641 | $0.006013 | $0.003908 | $0.005745 | $59,727.43 | $302,825 |
| 2019-03-06 | $0.005744 | $0.005771 | $0.005485 | $0.005534 | $57,605.38 | $291,758 |
| 2019-03-07 | $0.005537 | $0.005775 | $0.003893 | $0.005689 | $58,644.44 | $299,926 |
| 2019-03-08 | $0.005084 | $0.006036 | $0.004513 | $0.005778 | $55,572.82 | $304,719 |
| 2019-03-09 | $0.005315 | $0.005936 | $0.003913 | $0.004667 | $44,717.12 | $246,135 |
| 2019-03-10 | $0.004990 | $0.006264 | $0.004510 | $0.005628 | $59,873.81 | $296,270 |
| 2019-03-11 | $0.005240 | $0.006238 | $0.004619 | $0.005682 | $57,706.49 | $299,145 |
| 2019-03-12 | $0.005030 | $0.006038 | $0.004595 | $0.005047 | $48,320.98 | $265,737 |
| 2019-03-13 | $0.004986 | $0.005868 | $0.004565 | $0.004773 | $49,570.87 | $251,248 |
| 2019-03-14 | $0.004804 | $0.005642 | $0.004601 | $0.005363 | $43,008.88 | $282,529 |
| 2019-03-15 | $0.004828 | $0.005648 | $0.004604 | $0.004673 | $49,247.31 | $246,185 |
| 2019-03-16 | $0.004625 | $0.004836 | $0.004615 | $0.004625 | $48,456.60 | $243,677 |
| 2019-03-17 | $0.004665 | $0.004667 | $0.004530 | $0.004551 | $49,042.29 | $239,837 |
| 2019-03-18 | $0.004544 | $0.004705 | $0.004480 | $0.004514 | $46,596.12 | $237,897 |
| 2019-03-19 | $0.004514 | $0.005804 | $0.004286 | $0.004737 | $51,277.29 | $249,664 |
| 2019-03-20 | $0.004737 | $0.005673 | $0.004178 | $0.004644 | $43,695.57 | $244,881 |
| 2019-03-21 | $0.004640 | $0.004669 | $0.004514 | $0.004591 | $47,613.11 | $242,083 |
| 2019-03-22 | $0.004588 | $0.004638 | $0.004511 | $0.004573 | $45,687.72 | $241,104 |
| 2019-03-23 | $0.004570 | $0.004719 | $0.004510 | $0.004536 | $47,437.19 | $239,187 |
| 2019-03-24 | $0.004535 | $0.004946 | $0.004409 | $0.004480 | $49,362.29 | $236,212 |
| 2019-03-25 | $0.004444 | $0.004752 | $0.004286 | $0.004340 | $41,242.31 | $228,824 |
| 2019-03-26 | $0.004316 | $0.004744 | $0.004208 | $0.004686 | $48,624.29 | $247,067 |
| 2019-03-27 | $0.004754 | $0.004832 | $0.004627 | $0.004797 | $50,698.81 | $252,908 |
| 2019-03-28 | $0.004778 | $0.004795 | $0.004659 | $0.004756 | $48,992.74 | $250,783 |
| 2019-03-29 | $0.004757 | $0.004801 | $0.004726 | $0.004790 | $49,421.65 | $252,565 |
| 2019-03-30 | $0.004786 | $0.004995 | $0.004752 | $0.004795 | $49,453.50 | $252,843 |
| 2019-03-31 | $0.004795 | $0.004799 | $0.004777 | $0.004791 | $49,393.33 | $252,614 |