BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.8271 | $1.10 | $0.8099 | $1.04 | $5,274.86 | $1,253,669 |
| 2015-02-02 | $1.02 | $1.27 | $0.9926 | $1.11 | $9,166.77 | $1,328,419 |
| 2015-02-03 | $1.10 | $1.20 | $0.9358 | $1.00 | $11,128.70 | $1,202,864 |
| 2015-02-04 | $1.00 | $1.00 | $0.8314 | $0.9711 | $2,979.27 | $1,167,356 |
| 2015-02-05 | $0.9712 | $0.9895 | $0.8641 | $0.8666 | $6,530.16 | $1,041,836 |
| 2015-02-06 | $0.8710 | $0.9756 | $0.8350 | $0.8956 | $4,882.08 | $1,077,364 |
| 2015-02-07 | $0.8957 | $1.00 | $0.8957 | $0.9439 | $1,365.36 | $1,136,377 |
| 2015-02-08 | $0.9517 | $0.9902 | $0.9375 | $0.9725 | $477.61 | $1,170,921 |
| 2015-02-09 | $0.9720 | $0.9801 | $0.9081 | $0.9403 | $1,744.72 | $1,132,356 |
| 2015-02-10 | $0.9407 | $1.06 | $0.9376 | $1.04 | $2,245.54 | $1,257,875 |
| 2015-02-11 | $1.04 | $1.08 | $0.9924 | $1.05 | $1,858.57 | $1,259,359 |
| 2015-02-12 | $1.05 | $1.05 | $0.9468 | $0.9542 | $1,008.46 | $1,149,412 |
| 2015-02-13 | $0.9548 | $1.10 | $0.9459 | $1.03 | $793.77 | $1,236,958 |
| 2015-02-14 | $1.03 | $1.16 | $1.03 | $1.14 | $1,199.02 | $1,368,194 |
| 2015-02-15 | $1.13 | $1.17 | $0.9575 | $0.9855 | $812.64 | $1,187,733 |
| 2015-02-16 | $0.9901 | $1.09 | $0.9856 | $1.03 | $659.27 | $1,246,744 |
| 2015-02-17 | $1.03 | $1.06 | $0.9744 | $0.9789 | $2,646.05 | $1,179,952 |
| 2015-02-18 | $0.9795 | $1.02 | $0.8573 | $0.9322 | $8,333.97 | $1,123,830 |
| 2015-02-19 | $0.9326 | $0.9719 | $0.9171 | $0.9379 | $420.77 | $1,130,817 |
| 2015-02-20 | $0.9364 | $1.09 | $0.8961 | $0.9686 | $2,323.46 | $1,167,972 |
| 2015-02-21 | $0.9675 | $1.03 | $0.9052 | $0.9902 | $739.07 | $1,194,091 |
| 2015-02-22 | $0.9909 | $0.9951 | $0.8947 | $0.9904 | $1,133.76 | $1,194,468 |
| 2015-02-23 | $0.9491 | $1.09 | $0.9143 | $1.09 | $1,767.35 | $1,315,361 |
| 2015-02-24 | $1.09 | $1.09 | $0.9645 | $1.06 | $826.90 | $1,276,002 |
| 2015-02-25 | $1.06 | $1.06 | $0.9481 | $1.02 | $798.38 | $1,227,126 |
| 2015-02-26 | $1.02 | $1.02 | $0.9398 | $0.9401 | $1,263.68 | $1,134,244 |
| 2015-02-27 | $0.9396 | $1.09 | $0.9226 | $0.9983 | $2,538.95 | $1,204,553 |
| 2015-02-28 | $0.9983 | $1.05 | $0.7662 | $0.9995 | $10,202.00 | $1,206,070 |