Bitland CADASTRAL
Xếp hạng #?
01:09:16 20/12/2017
Bitland (CADASTRAL)
Không hoạt động
Lịch sử giá Bitland (CADASTRAL) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.3620 | $0.3748 | $0.2268 | $0.2470 | $59,381.20 | $7,411,380 |
| 2017-10-02 | $0.2471 | $0.3597 | $0.2329 | $0.2823 | $8,086.73 | $8,469,510 |
| 2017-10-03 | $0.2823 | $0.2997 | $0.2531 | $0.2803 | $10,424.90 | $8,407,740 |
| 2017-10-04 | $0.2804 | $0.2867 | $0.2127 | $0.2392 | $9,562.86 | $7,177,410 |
| 2017-10-05 | $0.2393 | $0.2704 | $0.1693 | $0.1823 | $11,781.60 | $5,468,700 |
| 2017-10-06 | $0.1823 | $0.2045 | $0.1663 | $0.1999 | $8,932.91 | $5,996,820 |
| 2017-10-07 | $0.1999 | $0.2079 | $0.1784 | $0.1817 | $12,185.80 | $5,451,900 |
| 2017-10-08 | $0.1815 | $0.1893 | $0.1743 | $0.1891 | $3,092.64 | $5,672,940 |
| 2017-10-09 | $0.1891 | $0.1891 | $0.1370 | $0.1465 | $20,826.50 | $4,396,380 |
| 2017-10-10 | $0.1465 | $0.3796 | $0.1254 | $0.1401 | $18,036.10 | $4,202,490 |
| 2017-10-11 | $0.1401 | $0.2422 | $0.1298 | $0.1511 | $4,895.31 | $4,532,040 |
| 2017-10-12 | $0.1511 | $0.3739 | $0.1362 | $0.1706 | $7,476.48 | $5,118,150 |
| 2017-10-13 | $0.1707 | $0.1875 | $0.1531 | $0.1823 | $1,710.84 | $5,469,540 |
| 2017-10-14 | $0.1824 | $0.1839 | $0.1607 | $0.1664 | $1,368.09 | $4,992,150 |
| 2017-10-15 | $0.1665 | $0.2502 | $0.1619 | $0.1804 | $486.82 | $5,412,240 |
| 2017-10-16 | $0.1804 | $0.2192 | $0.1657 | $0.2016 | $2,042.10 | $6,048,180 |
| 2017-10-17 | $0.2016 | $0.2166 | $0.1808 | $0.1825 | $2,955.29 | $5,475,930 |
| 2017-10-18 | $0.1827 | $0.1856 | $0.1490 | $0.1692 | $8,098.42 | $5,075,100 |
| 2017-10-19 | $0.1686 | $0.1912 | $0.1685 | $0.1905 | $13,043.90 | $5,715,420 |
| 2017-10-20 | $0.1903 | $0.2020 | $0.1602 | $0.1975 | $16,903.30 | $5,924,520 |
| 2017-10-21 | $0.1968 | $0.1968 | $0.1276 | $0.1314 | $691.65 | $3,942,090 |
| 2017-10-22 | $0.1310 | $0.1747 | $0.1200 | $0.1706 | $278.83 | $5,118,270 |
| 2017-10-23 | $0.1707 | $0.1712 | $0.1188 | $0.1680 | $767.82 | $5,039,250 |
| 2017-10-24 | $0.1677 | $0.1697 | $0.1203 | $0.1635 | $2,434.69 | $4,905,660 |
| 2017-10-25 | $0.1637 | $0.1674 | $0.1569 | $0.1663 | $60.49 | $4,990,200 |
| 2017-10-26 | $0.1663 | $0.1702 | $0.1556 | $0.1583 | $122.00 | $4,749,600 |
| 2017-10-27 | $0.1581 | $0.1667 | $0.1190 | $0.1214 | $1,344.79 | $3,642,330 |
| 2017-10-28 | $0.1216 | $0.1581 | $0.1198 | $0.1562 | $190.45 | $4,685,490 |
| 2017-10-29 | $0.1561 | $0.1617 | $0.1292 | $0.1610 | $2,859.50 | $4,830,540 |
| 2017-10-30 | $0.1604 | $0.1641 | $0.1597 | $0.1641 | $24.59 | $4,923,390 |
| 2017-10-31 | $0.1655 | $0.1914 | $0.1401 | $0.1784 | $543.81 | $5,350,590 |