Bitland CADASTRAL
Xếp hạng #?
01:09:16 20/12/2017
Bitland (CADASTRAL)
Không hoạt động
Lịch sử giá Bitland (CADASTRAL) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.2487 | $0.2629 | $0.2082 | $0.2294 | $6,878.66 | $6,882,360 |
| 2017-07-02 | $0.2294 | $0.2294 | $0.1930 | $0.2119 | $1,363.02 | $6,358,140 |
| 2017-07-03 | $0.2119 | $0.2553 | $0.1991 | $0.2012 | $15,828.10 | $6,034,710 |
| 2017-07-04 | $0.2011 | $0.2128 | $0.1951 | $0.1981 | $625.11 | $5,943,930 |
| 2017-07-05 | $0.1981 | $0.2406 | $0.1776 | $0.1857 | $1,123.54 | $5,569,530 |
| 2017-07-06 | $0.1857 | $0.1862 | $0.1790 | $0.1794 | $1,160.16 | $5,382,690 |
| 2017-07-07 | $0.1794 | $0.1795 | $0.1777 | $0.1780 | $1,150.89 | $5,341,500 |
| 2017-07-08 | $0.1781 | $0.1787 | $0.1463 | $0.1787 | $1,155.28 | $5,360,700 |
| 2017-07-09 | $0.1787 | $0.1829 | $0.1565 | $0.1565 | $8,026.43 | $4,693,800 |
| 2017-07-10 | $0.1565 | $0.1578 | $0.1303 | $0.1303 | $246.97 | $3,908,490 |
| 2017-07-11 | $0.1303 | $0.1449 | $0.1045 | $0.1388 | $635.04 | $4,162,740 |
| 2017-07-12 | $0.1387 | $0.1392 | $0.1384 | $0.1391 | $637.42 | $4,172,100 |
| 2017-07-13 | $0.1391 | $0.1581 | $0.1388 | $0.1389 | $635.97 | $4,166,340 |
| 2017-07-14 | $0.1389 | $0.1389 | $0.1381 | $0.1383 | $631.47 | $4,149,480 |
| 2017-07-15 | $0.1383 | $0.1383 | $0.1375 | $0.1375 | $623.46 | $4,124,580 |
| 2017-07-16 | $0.1375 | $0.1377 | $0.1371 | $0.1373 | $621.07 | $4,118,280 |
| 2017-07-17 | $0.1373 | $0.1378 | $0.1022 | $0.1140 | $1,547.80 | $3,419,100 |
| 2017-07-18 | $0.1141 | $0.1310 | $0.09511 | $0.1010 | $482.84 | $3,030,180 |
| 2017-07-19 | $0.1010 | $0.1700 | $0.09105 | $0.1675 | $614.78 | $5,026,320 |
| 2017-07-20 | $0.1675 | $0.1968 | $0.1238 | $0.1373 | $196.01 | $4,118,940 |
| 2017-07-21 | $0.1377 | $0.1473 | $0.1241 | $0.1421 | $10,230.70 | $4,262,940 |
| 2017-07-22 | $0.1421 | $0.1719 | $0.1421 | $0.1670 | $3,885.89 | $5,008,770 |
| 2017-07-23 | $0.1669 | $0.1772 | $0.1198 | $0.1247 | $1,743.04 | $3,739,680 |
| 2017-07-24 | $0.1247 | $0.1347 | $0.08325 | $0.1290 | $20,693.00 | $3,869,850 |
| 2017-07-25 | $0.1290 | $0.1296 | $0.09190 | $0.09464 | $13,864.50 | $2,839,317 |
| 2017-07-26 | $0.09463 | $0.1086 | $0.09372 | $0.1033 | $197.78 | $3,098,070 |
| 2017-07-27 | $0.1033 | $0.1222 | $0.1032 | $0.1194 | $98.46 | $3,580,560 |
| 2017-07-28 | $0.1195 | $0.1284 | $0.08987 | $0.09459 | $14,123.90 | $2,837,706 |
| 2017-07-29 | $0.09452 | $0.1367 | $0.08384 | $0.1194 | $2,660.45 | $3,583,170 |
| 2017-07-30 | $0.1195 | $0.1216 | $0.1156 | $0.1191 | $1,737.06 | $3,572,610 |
| 2017-07-31 | $0.1192 | $0.1193 | $0.1180 | $0.1187 | $1,731.08 | $3,560,280 |