BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $1.19 | $1.19 | $1.07 | $1.10 | $6,070.59 | $1,336,792 |
| 2015-04-02 | $1.10 | $1.13 | $1.05 | $1.10 | $3,269.37 | $1,330,318 |
| 2015-04-03 | $1.10 | $1.12 | $1.07 | $1.09 | $2,209.75 | $1,322,907 |
| 2015-04-04 | $1.09 | $1.11 | $0.9527 | $1.00 | $3,657.85 | $1,215,223 |
| 2015-04-05 | $1.00 | $1.17 | $0.9594 | $1.08 | $3,808.21 | $1,306,648 |
| 2015-04-06 | $1.08 | $1.23 | $1.02 | $1.08 | $7,046.08 | $1,305,500 |
| 2015-04-07 | $1.08 | $1.12 | $1.05 | $1.09 | $2,640.38 | $1,316,112 |
| 2015-04-08 | $1.09 | $1.09 | $1.01 | $1.04 | $1,054.73 | $1,256,213 |
| 2015-04-09 | $1.04 | $1.08 | $1.01 | $1.07 | $3,961.50 | $1,299,015 |
| 2015-04-10 | $1.07 | $1.08 | $0.9757 | $1.03 | $855.04 | $1,248,265 |
| 2015-04-11 | $1.03 | $1.05 | $0.9716 | $1.04 | $1,081.93 | $1,265,119 |
| 2015-04-12 | $1.04 | $1.06 | $0.9845 | $1.00 | $1,544.53 | $1,214,805 |
| 2015-04-13 | $1.00 | $1.02 | $0.9262 | $0.9525 | $3,026.07 | $1,155,447 |
| 2015-04-14 | $0.9516 | $0.9652 | $0.8781 | $0.9259 | $2,260.32 | $1,123,211 |
| 2015-04-15 | $0.9259 | $1.00 | $0.9186 | $0.9790 | $27,061.00 | $1,187,805 |
| 2015-04-16 | $0.9797 | $1.03 | $0.9622 | $0.9825 | $3,300.24 | $1,192,261 |
| 2015-04-17 | $0.9823 | $0.9970 | $0.9256 | $0.9493 | $963.45 | $1,152,112 |
| 2015-04-18 | $0.9491 | $0.9700 | $0.9262 | $0.9270 | $869.58 | $1,125,089 |
| 2015-04-19 | $0.9267 | $0.9697 | $0.9162 | $0.9184 | $2,494.74 | $1,114,769 |
| 2015-04-20 | $0.9314 | $0.9793 | $0.9168 | $0.9306 | $2,557.62 | $1,129,682 |
| 2015-04-21 | $0.9304 | $0.9554 | $0.8967 | $0.9446 | $1,016.07 | $1,146,829 |
| 2015-04-22 | $0.9479 | $0.9593 | $0.9182 | $0.9209 | $1,648.68 | $1,118,089 |
| 2015-04-23 | $0.9220 | $0.9560 | $0.9167 | $0.9475 | $737.77 | $1,150,530 |
| 2015-04-24 | $0.9475 | $0.9475 | $0.9152 | $0.9315 | $580.95 | $1,131,223 |
| 2015-04-25 | $0.9342 | $0.9512 | $0.8923 | $0.9036 | $909.58 | $1,097,394 |
| 2015-04-26 | $0.9032 | $0.9056 | $0.8184 | $0.8616 | $2,357.64 | $1,046,511 |
| 2015-04-27 | $0.8618 | $0.9257 | $0.8214 | $0.9090 | $1,623.03 | $1,104,126 |
| 2015-04-28 | $0.9092 | $0.9213 | $0.8468 | $0.8629 | $1,406.40 | $1,048,263 |
| 2015-04-29 | $0.8652 | $0.8733 | $0.8291 | $0.8399 | $1,459.13 | $1,020,451 |
| 2015-04-30 | $0.8392 | $0.8793 | $0.8177 | $0.8729 | $1,812.68 | $1,061,080 |