Bitland CADASTRAL
Xếp hạng #?
01:09:16 20/12/2017
Bitland (CADASTRAL)
Không hoạt động
Lịch sử giá Bitland (CADASTRAL) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.002904 | $0.003758 | $0.002859 | $0.003257 | $253.74 | $97,719.60 |
| 2016-12-02 | $0.003273 | $0.003486 | $0.003212 | $0.003429 | $17.82 | $102,869 |
| 2016-12-03 | $0.003429 | $0.003644 | $0.001659 | $0.001659 | $608.40 | $49,784.10 |
| 2016-12-04 | $0.001665 | $0.003468 | $0.001627 | $0.003446 | $123.33 | $103,384 |
| 2016-12-05 | $0.003447 | $0.003485 | $0.002957 | $0.002996 | $309.50 | $89,880.90 |
| 2016-12-06 | $0.002997 | $0.003008 | $0.001762 | $0.001893 | $24.47 | $56,779.50 |
| 2016-12-07 | $0.001896 | $0.002085 | $0.001552 | $0.002066 | $154.78 | $61,994.70 |
| 2016-12-08 | $0.002082 | $0.002719 | $0.001833 | $0.002680 | $93.44 | $80,401.20 |
| 2016-12-09 | $0.002680 | $0.002721 | $0.001281 | $0.002358 | $2,114.89 | $70,753.50 |
| 2016-12-10 | $0.002359 | $0.006419 | $0.002346 | $0.006409 | $4.05 | $192,284 |
| 2016-12-11 | $0.006410 | $0.006411 | $0.001380 | $0.002086 | $1,341.39 | $62,584.50 |
| 2016-12-12 | $0.002084 | $0.002085 | $0.0009098 | $0.0009413 | $333.24 | $28,239.06 |
| 2016-12-13 | $0.0009412 | $0.001249 | $0.0004684 | $0.001234 | $33.71 | $37,006.80 |
| 2016-12-14 | $0.001236 | $0.002334 | $0.001225 | $0.002235 | $812.06 | $67,062.60 |
| 2016-12-15 | $0.002240 | $0.002273 | $0.002214 | $0.002273 | $11.42 | $68,184.60 |
| 2016-12-16 | $0.002273 | $0.003584 | $0.001543 | $0.001955 | $268.18 | $58,637.10 |
| 2016-12-17 | $0.001955 | $0.003176 | $0.001925 | $0.003137 | $2.90 | $94,115.70 |
| 2016-12-18 | $0.003136 | $0.003458 | $0.003128 | $0.003392 | $0.02098 | $101,764 |
| 2016-12-19 | $0.003393 | $0.003453 | $0.001555 | $0.003150 | $478.39 | $94,500.90 |
| 2016-12-20 | $0.003150 | $0.003317 | $0.001562 | $0.003208 | $288.16 | $96,234.00 |
| 2016-12-21 | $0.003198 | $0.003268 | $0.003168 | $0.003266 | $293.36 | $97,971.60 |
| 2016-12-22 | $0.002936 | $0.004067 | $0.002935 | $0.003825 | $172.61 | $114,744 |
| 2016-12-23 | $0.003826 | $0.003996 | $0.003429 | $0.003471 | $10.77 | $104,138 |
| 2016-12-24 | $0.003482 | $0.003529 | $0.003125 | $0.003431 | $0.7939 | $102,934 |
| 2016-12-25 | $0.003432 | $0.003441 | $0.002875 | $0.002903 | $18.51 | $87,099.30 |
| 2016-12-26 | $0.002902 | $0.003055 | $0.002782 | $0.002953 | $11.99 | $88,584.90 |
| 2016-12-27 | $0.002954 | $0.003168 | $0.001711 | $0.001716 | $39.57 | $51,486.30 |
| 2016-12-28 | $0.001717 | $0.001982 | $0.001717 | $0.001982 | $2.67 | $59,453.40 |
| 2016-12-29 | $0.001982 | $0.001989 | $0.001020 | $0.001552 | $1,549.36 | $46,555.20 |
| 2016-12-30 | $0.001551 | $0.001551 | $0.001091 | $0.001100 | $22.03 | $33,001.20 |
| 2016-12-31 | $0.001100 | $0.001511 | $0.001084 | $0.001396 | $13.57 | $41,890.20 |