Bitland CADASTRAL
Xếp hạng #?
01:09:16 20/12/2017
Bitland (CADASTRAL)
Không hoạt động
Lịch sử giá Bitland (CADASTRAL) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1779 | $0.2004 | $0.1221 | $0.1319 | $6,474.62 | $3,958,380 |
| 2017-11-02 | $0.1319 | $0.1630 | $0.1064 | $0.1066 | $447.29 | $3,198,390 |
| 2017-11-03 | $0.1063 | $0.1798 | $0.08984 | $0.1189 | $1,781.25 | $3,567,300 |
| 2017-11-04 | $0.1186 | $0.1197 | $0.08853 | $0.1172 | $133.68 | $3,516,240 |
| 2017-11-05 | $0.1170 | $0.1172 | $0.07566 | $0.1075 | $1,238.38 | $3,226,410 |
| 2017-11-06 | $0.1076 | $0.1159 | $0.07777 | $0.1144 | $71.85 | $3,430,620 |
| 2017-11-07 | $0.1141 | $0.1206 | $0.07924 | $0.1018 | $327.14 | $3,052,950 |
| 2017-11-08 | $0.1017 | $0.1077 | $0.07880 | $0.1077 | $20,598.00 | $3,231,540 |
| 2017-11-09 | $0.1075 | $0.1532 | $0.08149 | $0.1524 | $653.71 | $4,572,450 |
| 2017-11-10 | $0.1520 | $0.1611 | $0.1236 | $0.1340 | $175.75 | $4,019,550 |
| 2017-11-11 | $0.1340 | $0.1548 | $0.1330 | $0.1517 | $197.76 | $4,549,890 |
| 2017-11-13 | $0.08298 | $0.08509 | $0.07936 | $0.08463 | $60.76 | $2,538,813 |
| 2017-11-14 | $0.08946 | $0.09091 | $0.08946 | $0.09049 | $32.82 | $2,714,811 |
| 2017-11-16 | $0.08196 | $0.1248 | $0.07028 | $0.07184 | $1,703.72 | $2,155,086 |
| 2017-11-17 | $0.07024 | $0.1127 | $0.06801 | $0.1070 | $359.37 | $3,208,890 |
| 2017-11-18 | $0.1069 | $0.1084 | $0.07011 | $0.07018 | $1,106.77 | $2,105,514 |
| 2017-11-19 | $0.07007 | $0.07230 | $0.06904 | $0.07144 | $1,303.26 | $2,143,185 |
| 2017-11-20 | $0.07148 | $0.08845 | $0.07117 | $0.08136 | $482.22 | $2,440,842 |
| 2017-11-21 | $0.08167 | $0.1057 | $0.07667 | $0.09601 | $509.88 | $2,880,180 |
| 2017-11-22 | $0.09618 | $0.1081 | $0.09407 | $0.09873 | $114.87 | $2,962,008 |
| 2017-11-23 | $0.09870 | $0.2215 | $0.08622 | $0.2215 | $182.10 | $6,644,910 |
| 2017-11-30 | $0.07399 | $0.08028 | $0.07271 | $0.07963 | $4,473.37 | $2,389,032 |