Bitland CADASTRAL
Xếp hạng #?
01:09:16 20/12/2017
Bitland (CADASTRAL)
Không hoạt động
Lịch sử giá Bitland (CADASTRAL) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.2642 | $0.4337 | $0.2642 | $0.4066 | $20,446.60 | $12,196,980 |
| 2017-06-02 | $0.4069 | $0.4575 | $0.3740 | $0.3998 | $23,396.30 | $11,995,470 |
| 2017-06-03 | $0.3999 | $0.4129 | $0.3132 | $0.3848 | $15,650.40 | $11,543,070 |
| 2017-06-04 | $0.3845 | $0.4905 | $0.3294 | $0.3372 | $25,032.00 | $10,116,570 |
| 2017-06-05 | $0.3372 | $0.3500 | $0.2092 | $0.2396 | $53,475.00 | $7,189,080 |
| 2017-06-06 | $0.2398 | $0.3024 | $0.2008 | $0.2056 | $44,618.70 | $6,168,900 |
| 2017-06-07 | $0.2056 | $0.3136 | $0.1956 | $0.2693 | $33,178.60 | $8,078,430 |
| 2017-06-08 | $0.2692 | $0.3199 | $0.2065 | $0.3027 | $31,577.40 | $9,082,500 |
| 2017-06-09 | $0.3026 | $0.3218 | $0.1716 | $0.2287 | $67,698.90 | $6,860,550 |
| 2017-06-10 | $0.2288 | $0.3145 | $0.2288 | $0.2556 | $75,350.40 | $7,666,620 |
| 2017-06-11 | $0.2556 | $0.2656 | $0.1982 | $0.2231 | $17,536.70 | $6,691,890 |
| 2017-06-12 | $0.2230 | $0.2499 | $0.1698 | $0.2056 | $95,329.00 | $6,168,570 |
| 2017-06-13 | $0.2056 | $0.2153 | $0.1609 | $0.1667 | $32,581.20 | $5,001,570 |
| 2017-06-14 | $0.1667 | $0.3391 | $0.1235 | $0.2437 | $26,663.50 | $7,310,940 |
| 2017-06-15 | $0.2437 | $0.2690 | $0.1818 | $0.2655 | $22,262.00 | $7,965,840 |
| 2017-06-16 | $0.2656 | $0.2656 | $0.2341 | $0.2467 | $3,340.87 | $7,401,930 |
| 2017-06-17 | $0.2467 | $0.2681 | $0.2292 | $0.2435 | $13,125.10 | $7,306,020 |
| 2017-06-18 | $0.2435 | $0.2651 | $0.1831 | $0.1831 | $9,644.88 | $5,494,470 |
| 2017-06-19 | $0.1831 | $0.1904 | $0.1550 | $0.1847 | $8,198.25 | $5,539,680 |
| 2017-06-20 | $0.1847 | $0.1847 | $0.1500 | $0.1513 | $5,333.09 | $4,539,780 |
| 2017-06-21 | $0.1513 | $0.1640 | $0.1484 | $0.1529 | $2,926.79 | $4,585,710 |
| 2017-06-22 | $0.1529 | $0.2709 | $0.1502 | $0.2424 | $42,861.40 | $7,272,720 |
| 2017-06-23 | $0.2424 | $0.3372 | $0.2138 | $0.3245 | $109,024 | $9,734,790 |
| 2017-06-24 | $0.3245 | $0.3247 | $0.2261 | $0.2278 | $30,016.40 | $6,834,330 |
| 2017-06-25 | $0.2276 | $0.2495 | $0.1901 | $0.2191 | $11,087.20 | $6,573,000 |
| 2017-06-26 | $0.2190 | $0.3317 | $0.2113 | $0.3006 | $6,376.54 | $9,018,300 |
| 2017-06-27 | $0.3012 | $0.3012 | $0.1763 | $0.1918 | $299.83 | $5,752,500 |
| 2017-06-28 | $0.1920 | $0.2462 | $0.1741 | $0.1843 | $4,089.33 | $5,528,370 |
| 2017-06-29 | $0.1842 | $0.1848 | $0.1495 | $0.1626 | $10,422.30 | $4,878,270 |
| 2017-06-30 | $0.1627 | $0.2509 | $0.1602 | $0.2487 | $15,198.90 | $7,461,000 |