BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-01 | $0.9332 | $1.07 | $0.8803 | $0.9794 | $31,209.80 | $1,154,468 |
| 2014-08-02 | $0.9792 | $1.02 | $0.8596 | $0.8715 | $31,949.90 | $1,027,329 |
| 2014-08-03 | $0.8708 | $1.05 | $0.8610 | $0.9722 | $17,249.00 | $1,146,165 |
| 2014-08-04 | $0.9715 | $1.08 | $0.9624 | $1.08 | $28,543.90 | $1,269,393 |
| 2014-08-05 | $1.07 | $2.58 | $1.06 | $1.15 | $48,528.40 | $1,353,942 |
| 2014-08-06 | $1.16 | $1.38 | $1.15 | $1.32 | $42,569.50 | $1,561,561 |
| 2014-08-07 | $1.33 | $1.66 | $1.33 | $1.60 | $74,718.80 | $1,888,772 |
| 2014-08-08 | $1.60 | $2.25 | $1.60 | $2.22 | $161,520 | $2,618,178 |
| 2014-08-09 | $2.22 | $3.24 | $2.17 | $2.32 | $346,377 | $2,736,771 |
| 2014-08-10 | $2.24 | $2.43 | $1.74 | $2.11 | $149,080 | $2,489,341 |
| 2014-08-11 | $2.13 | $2.67 | $2.06 | $2.63 | $122,231 | $3,101,724 |
| 2014-08-12 | $2.64 | $3.05 | $2.47 | $2.47 | $250,626 | $2,916,817 |
| 2014-08-13 | $2.52 | $2.67 | $1.99 | $2.17 | $186,746 | $2,556,252 |
| 2014-08-14 | $2.16 | $2.37 | $1.94 | $2.08 | $49,123.40 | $2,450,702 |
| 2014-08-15 | $1.99 | $2.51 | $1.99 | $2.05 | $56,954.40 | $2,422,625 |
| 2014-08-16 | $2.06 | $2.10 | $1.93 | $1.93 | $24,272.60 | $2,276,431 |
| 2014-08-17 | $1.91 | $2.06 | $1.82 | $2.02 | $27,159.40 | $2,381,202 |
| 2014-08-18 | $2.02 | $2.34 | $1.87 | $1.93 | $66,895.40 | $2,279,434 |
| 2014-08-19 | $1.93 | $2.14 | $1.88 | $2.14 | $17,650.50 | $2,527,094 |
| 2014-08-20 | $2.18 | $2.27 | $2.00 | $2.15 | $15,372.30 | $2,536,182 |
| 2014-08-21 | $2.14 | $2.49 | $2.13 | $2.19 | $35,154.40 | $2,581,737 |
| 2014-08-22 | $2.19 | $2.39 | $2.13 | $2.37 | $25,194.80 | $2,797,536 |
| 2014-08-23 | $2.37 | $3.46 | $2.31 | $3.34 | $140,712 | $3,945,339 |
| 2014-08-24 | $3.45 | $3.59 | $2.99 | $3.49 | $100,142 | $4,125,397 |
| 2014-08-25 | $3.49 | $4.56 | $3.34 | $4.17 | $250,092 | $4,931,944 |
| 2014-08-26 | $4.24 | $6.18 | $4.00 | $4.51 | $362,495 | $5,334,005 |
| 2014-08-27 | $4.84 | $5.70 | $4.61 | $5.02 | $339,630 | $5,933,068 |
| 2014-08-28 | $5.08 | $5.51 | $4.50 | $4.66 | $149,379 | $5,506,163 |
| 2014-08-29 | $4.65 | $5.13 | $3.81 | $4.56 | $120,672 | $5,388,709 |
| 2014-08-30 | $4.56 | $5.45 | $4.49 | $5.34 | $74,078.20 | $6,307,406 |
| 2014-08-31 | $5.32 | $5.86 | $4.78 | $5.03 | $109,210 | $5,950,537 |