BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $5.03 | $5.22 | $4.67 | $4.94 | $69,355.60 | $5,839,094 |
| 2014-09-02 | $5.08 | $5.18 | $4.85 | $4.90 | $49,661.30 | $5,787,838 |
| 2014-09-03 | $4.89 | $5.18 | $4.86 | $4.97 | $55,688.90 | $5,882,307 |
| 2014-09-04 | $5.01 | $5.37 | $4.87 | $5.36 | $44,950.70 | $6,340,773 |
| 2014-09-05 | $5.36 | $7.47 | $5.21 | $6.54 | $188,801 | $7,729,852 |
| 2014-09-06 | $6.54 | $7.54 | $6.08 | $6.42 | $157,882 | $7,591,767 |
| 2014-09-07 | $6.37 | $6.85 | $5.82 | $6.19 | $115,568 | $7,327,824 |
| 2014-09-08 | $6.19 | $6.38 | $5.61 | $5.81 | $59,202.70 | $6,869,705 |
| 2014-09-09 | $5.62 | $6.36 | $5.25 | $6.32 | $109,119 | $7,475,425 |
| 2014-09-10 | $6.37 | $6.69 | $5.92 | $6.69 | $132,351 | $7,921,567 |
| 2014-09-11 | $6.70 | $6.77 | $6.40 | $6.48 | $53,061.80 | $7,671,790 |
| 2014-09-12 | $6.52 | $6.76 | $6.49 | $6.73 | $30,100.30 | $7,963,186 |
| 2014-09-13 | $6.73 | $6.79 | $6.39 | $6.66 | $28,420.70 | $7,879,934 |
| 2014-09-14 | $6.66 | $6.67 | $6.11 | $6.19 | $38,541.80 | $7,321,804 |
| 2014-09-15 | $6.18 | $6.18 | $5.54 | $5.78 | $75,014.50 | $6,842,967 |
| 2014-09-16 | $5.66 | $5.72 | $4.82 | $5.37 | $99,293.90 | $6,352,457 |
| 2014-09-17 | $5.36 | $5.36 | $4.82 | $5.11 | $38,215.80 | $6,049,913 |
| 2014-09-18 | $5.10 | $5.54 | $4.89 | $5.12 | $37,088.30 | $6,061,562 |
| 2014-09-19 | $5.11 | $5.47 | $4.67 | $5.25 | $31,042.70 | $6,222,881 |
| 2014-09-20 | $5.25 | $5.55 | $5.05 | $5.11 | $24,739.30 | $6,054,522 |
| 2014-09-21 | $5.00 | $5.14 | $4.73 | $4.80 | $21,409.30 | $5,680,980 |
| 2014-09-22 | $4.80 | $5.46 | $4.78 | $5.36 | $30,545.10 | $6,351,730 |
| 2014-09-23 | $5.33 | $5.62 | $4.98 | $5.55 | $20,968.70 | $6,579,476 |
| 2014-09-24 | $5.55 | $5.91 | $5.25 | $5.68 | $29,678.80 | $6,727,403 |
| 2014-09-25 | $5.62 | $5.65 | $5.13 | $5.22 | $17,096.90 | $6,191,877 |
| 2014-09-26 | $5.22 | $5.41 | $4.94 | $5.17 | $29,187.40 | $6,128,603 |
| 2014-09-27 | $5.16 | $5.26 | $4.96 | $5.01 | $12,963.90 | $5,944,847 |
| 2014-09-28 | $5.01 | $5.03 | $4.48 | $4.57 | $21,439.40 | $5,417,083 |
| 2014-09-29 | $4.57 | $4.72 | $4.43 | $4.51 | $13,570.40 | $5,353,302 |
| 2014-09-30 | $4.51 | $4.57 | $4.32 | $4.41 | $15,430.90 | $5,232,523 |