Bitland CADASTRAL
Xếp hạng #?
01:09:16 20/12/2017
Bitland (CADASTRAL)
Không hoạt động
Lịch sử giá Bitland (CADASTRAL) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1634 | $0.2729 | $0.1611 | $0.1745 | $1,497.96 | $5,236,470 |
| 2017-09-02 | $0.1747 | $0.1833 | $0.1558 | $0.1579 | $1,332.10 | $4,737,660 |
| 2017-09-03 | $0.1580 | $0.2704 | $0.1580 | $0.2629 | $2,929.36 | $7,886,670 |
| 2017-09-04 | $0.2630 | $0.2633 | $0.1223 | $0.1312 | $1,816.00 | $3,937,200 |
| 2017-09-05 | $0.1314 | $0.1337 | $0.1193 | $0.1297 | $1,665.95 | $3,890,730 |
| 2017-09-06 | $0.1297 | $0.1474 | $0.1294 | $0.1474 | $1,145.52 | $4,421,580 |
| 2017-09-07 | $0.1483 | $0.1483 | $0.1099 | $0.1126 | $17,334.30 | $3,379,080 |
| 2017-09-08 | $0.1126 | $0.1503 | $0.1078 | $0.1195 | $1,878.51 | $3,583,560 |
| 2017-09-09 | $0.1196 | $0.1459 | $0.09669 | $0.1006 | $1,600.71 | $3,017,760 |
| 2017-09-10 | $0.1005 | $0.1081 | $0.08744 | $0.1034 | $1,403.78 | $3,103,380 |
| 2017-09-11 | $0.1034 | $0.1064 | $0.1011 | $0.1020 | $1,383.39 | $3,058,770 |
| 2017-09-12 | $0.1020 | $0.1042 | $0.1020 | $0.1031 | $1,397.87 | $3,093,060 |
| 2017-09-13 | $0.09788 | $0.1021 | $0.08250 | $0.08558 | $482.28 | $2,567,286 |
| 2017-09-14 | $0.08558 | $0.08863 | $0.06923 | $0.06923 | $379.54 | $2,076,759 |
| 2017-09-15 | $0.06914 | $0.08460 | $0.04485 | $0.07955 | $722.37 | $2,386,356 |
| 2017-09-16 | $0.07955 | $0.08629 | $0.07943 | $0.08284 | $809.78 | $2,485,269 |
| 2017-09-17 | $0.08283 | $0.08283 | $0.08124 | $0.08126 | $794.22 | $2,437,908 |
| 2017-09-21 | $0.08048 | $0.08361 | $0.07809 | $0.07835 | $712.79 | $2,350,449 |
| 2017-09-22 | $0.07832 | $0.07987 | $0.07737 | $0.07828 | $712.23 | $2,348,358 |
| 2017-09-23 | $0.07818 | $0.08053 | $0.07779 | $0.08024 | $728.06 | $2,407,083 |
| 2017-09-24 | $0.08023 | $0.08023 | $0.07854 | $0.07895 | $717.75 | $2,368,581 |
| 2017-09-25 | $0.07890 | $0.1779 | $0.07889 | $0.1779 | $35,032.90 | $5,337,780 |
| 2017-09-26 | $0.1779 | $0.1918 | $0.1507 | $0.1879 | $32,570.30 | $5,637,870 |
| 2017-09-27 | $0.1877 | $0.2284 | $0.1490 | $0.2279 | $26,419.00 | $6,837,810 |
| 2017-09-28 | $0.2279 | $0.3480 | $0.2172 | $0.2182 | $36,694.50 | $6,545,910 |
| 2017-09-29 | $0.2181 | $0.2829 | $0.2181 | $0.2413 | $63,607.20 | $7,239,900 |
| 2017-09-30 | $0.2414 | $0.3619 | $0.2353 | $0.3619 | $125,160 | $10,856,430 |