BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.8735 | $0.8754 | $0.7825 | $0.7825 | $4,878.19 | $951,230 |
| 2015-05-02 | $0.7811 | $0.8751 | $0.7806 | $0.8265 | $1,246.48 | $1,004,744 |
| 2015-05-03 | $0.8261 | $0.9272 | $0.7795 | $0.8266 | $3,060.99 | $1,005,084 |
| 2015-05-04 | $0.8265 | $0.9003 | $0.7973 | $0.8865 | $1,201.45 | $1,078,053 |
| 2015-05-05 | $0.8846 | $0.9007 | $0.8282 | $0.8402 | $439.28 | $1,021,981 |
| 2015-05-06 | $0.8405 | $0.8542 | $0.8030 | $0.8053 | $877.23 | $979,585 |
| 2015-05-07 | $0.8065 | $0.8516 | $0.7989 | $0.8437 | $481.52 | $1,026,404 |
| 2015-05-08 | $0.8444 | $0.8669 | $0.8013 | $0.8094 | $2,654.80 | $984,769 |
| 2015-05-09 | $0.8083 | $0.8502 | $0.7933 | $0.7958 | $835.82 | $968,226 |
| 2015-05-10 | $0.7951 | $0.8153 | $0.7849 | $0.7945 | $365.85 | $966,707 |
| 2015-05-11 | $0.7938 | $0.8766 | $0.7885 | $0.8199 | $780.65 | $997,752 |
| 2015-05-12 | $0.8206 | $0.8491 | $0.8122 | $0.8458 | $163.73 | $1,029,382 |
| 2015-05-13 | $0.8445 | $0.8493 | $0.7640 | $0.7673 | $1,079.98 | $933,876 |
| 2015-05-14 | $0.7668 | $0.8238 | $0.7657 | $0.7858 | $3,114.68 | $956,552 |
| 2015-05-15 | $0.7859 | $0.7880 | $0.7383 | $0.7580 | $874.27 | $922,866 |
| 2015-05-16 | $0.7581 | $0.8197 | $0.7381 | $0.8076 | $2,120.21 | $983,231 |
| 2015-05-17 | $0.8075 | $0.8318 | $0.7760 | $0.7775 | $1,919.49 | $946,689 |
| 2015-05-18 | $0.7775 | $0.9332 | $0.7540 | $0.9332 | $2,551.76 | $1,136,401 |
| 2015-05-19 | $0.8139 | $0.9066 | $0.8079 | $0.8701 | $1,920.07 | $1,059,664 |
| 2015-05-20 | $0.8701 | $1.05 | $0.8609 | $0.8818 | $3,360.10 | $1,074,032 |
| 2015-05-21 | $0.8820 | $0.9157 | $0.7649 | $0.8639 | $4,177.83 | $1,052,373 |
| 2015-05-22 | $0.8638 | $0.8871 | $0.8584 | $0.8767 | $804.42 | $1,067,984 |
| 2015-05-23 | $0.8761 | $0.9046 | $0.8703 | $0.8739 | $1,709.78 | $1,064,866 |
| 2015-05-24 | $0.8923 | $0.9008 | $0.8636 | $0.8638 | $386.16 | $1,052,639 |
| 2015-05-25 | $0.8637 | $0.9061 | $0.8386 | $0.8532 | $2,090.65 | $1,039,818 |
| 2015-05-26 | $0.8533 | $0.8760 | $0.8175 | $0.8743 | $1,778.54 | $1,065,630 |
| 2015-05-27 | $0.8738 | $0.9173 | $0.8736 | $0.8957 | $1,312.76 | $1,091,812 |
| 2015-05-28 | $0.8956 | $1.07 | $0.8944 | $1.07 | $6,384.45 | $1,303,774 |
| 2015-05-29 | $1.07 | $1.23 | $1.02 | $1.19 | $11,006.10 | $1,453,293 |
| 2015-05-30 | $1.19 | $1.36 | $1.13 | $1.16 | $11,736.60 | $1,413,889 |
| 2015-05-31 | $1.18 | $1.52 | $1.10 | $1.10 | $3,457.12 | $1,342,374 |