Bitland CADASTRAL
Xếp hạng #?
01:09:16 20/12/2017
Bitland (CADASTRAL)
Không hoạt động
Lịch sử giá Bitland (CADASTRAL) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.1417 | $0.1511 | $0.1334 | $0.1506 | $420.80 | $0 |
| 2016-09-02 | $0.1506 | $0.1533 | $0.1240 | $0.1312 | $639.79 | $0 |
| 2016-09-03 | $0.1312 | $0.1431 | $0.1296 | $0.1332 | $1,003.84 | $0 |
| 2016-09-04 | $0.1333 | $0.1380 | $0.1148 | $0.1353 | $1,005.75 | $0 |
| 2016-09-05 | $0.1354 | $0.1355 | $0.1248 | $0.1267 | $1,461.27 | $0 |
| 2016-09-06 | $0.1270 | $0.1287 | $0.07944 | $0.07944 | $56.40 | $0 |
| 2016-09-07 | $0.07974 | $0.1242 | $0.07887 | $0.1198 | $13.64 | $0 |
| 2016-09-08 | $0.1198 | $0.1210 | $0.04593 | $0.04963 | $4,690.64 | $0 |
| 2016-09-09 | $0.04948 | $0.06444 | $0.04505 | $0.04519 | $785.74 | $0 |
| 2016-09-10 | $0.04506 | $0.05272 | $0.04449 | $0.05146 | $381.80 | $0 |
| 2016-09-11 | $0.05150 | $0.08052 | $0.05129 | $0.07432 | $3,442.28 | $0 |
| 2016-09-12 | $0.07399 | $0.07705 | $0.02521 | $0.02664 | $8,910.85 | $0 |
| 2016-09-13 | $0.02665 | $0.07978 | $0.02622 | $0.07844 | $2,920.24 | $0 |
| 2016-09-14 | $0.07829 | $0.07829 | $0.03379 | $0.05156 | $6,274.67 | $0 |
| 2016-09-15 | $0.05125 | $0.05188 | $0.02485 | $0.03846 | $2,387.04 | $0 |
| 2016-09-16 | $0.03844 | $0.03858 | $0.02147 | $0.03599 | $4,271.02 | $0 |
| 2016-09-17 | $0.03602 | $0.03605 | $0.02563 | $0.02566 | $8.32 | $0 |
| 2016-09-18 | $0.02565 | $0.03312 | $0.02558 | $0.03269 | $874.27 | $0 |
| 2016-09-19 | $0.03269 | $0.05039 | $0.03247 | $0.03254 | $3,840.95 | $0 |
| 2016-09-20 | $0.03256 | $0.05146 | $0.03256 | $0.03992 | $2,522.11 | $0 |
| 2016-09-21 | $0.04046 | $0.04405 | $0.01548 | $0.02786 | $806.33 | $0 |
| 2016-09-22 | $0.02783 | $0.02808 | $0.02685 | $0.02696 | $1,878.77 | $0 |
| 2016-09-23 | $0.02696 | $0.03339 | $0.01446 | $0.03339 | $2,679.56 | $0 |
| 2016-09-24 | $0.03326 | $0.03332 | $0.01495 | $0.02421 | $1,871.31 | $0 |
| 2016-09-25 | $0.02421 | $0.03011 | $0.01067 | $0.01853 | $4,437.99 | $0 |
| 2016-09-26 | $0.01850 | $0.01857 | $0.01533 | $0.01558 | $126.21 | $0 |
| 2016-09-27 | $0.01558 | $0.03038 | $0.01550 | $0.02540 | $1,230.52 | $0 |
| 2016-09-28 | $0.02540 | $0.02771 | $0.01735 | $0.01745 | $348.04 | $0 |
| 2016-09-29 | $0.01745 | $0.01752 | $0.002838 | $0.009393 | $1,292.22 | $0 |
| 2016-09-30 | $0.009393 | $0.009393 | $0.009212 | $0.009257 | $0.5341 | $0 |