BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $1.64 | $1.64 | $1.58 | $1.59 | $548.97 | $1,952,926 |
| 2015-08-02 | $1.59 | $1.61 | $1.53 | $1.60 | $366.02 | $1,969,591 |
| 2015-08-03 | $1.60 | $1.66 | $1.56 | $1.60 | $407.50 | $1,962,188 |
| 2015-08-04 | $1.60 | $1.70 | $1.54 | $1.60 | $940.54 | $1,965,252 |
| 2015-08-05 | $1.60 | $1.61 | $1.33 | $1.33 | $4,443.06 | $1,628,107 |
| 2015-08-06 | $1.33 | $1.51 | $1.29 | $1.44 | $2,813.04 | $1,765,878 |
| 2015-08-07 | $1.45 | $1.52 | $1.42 | $1.45 | $1,047.68 | $1,781,408 |
| 2015-08-08 | $1.45 | $1.50 | $1.24 | $1.24 | $2,334.77 | $1,526,065 |
| 2015-08-09 | $1.24 | $1.30 | $1.21 | $1.23 | $1,343.30 | $1,511,470 |
| 2015-08-10 | $1.23 | $1.29 | $1.22 | $1.27 | $2,077.79 | $1,563,680 |
| 2015-08-11 | $1.27 | $1.34 | $1.27 | $1.32 | $1,505.97 | $1,622,218 |
| 2015-08-12 | $1.32 | $1.47 | $1.27 | $1.40 | $2,405.56 | $1,721,408 |
| 2015-08-13 | $1.40 | $1.40 | $1.24 | $1.28 | $1,057.29 | $1,575,044 |
| 2015-08-14 | $1.28 | $1.38 | $1.28 | $1.34 | $393.79 | $1,641,344 |
| 2015-08-15 | $1.33 | $1.40 | $1.26 | $1.27 | $5,138.89 | $1,557,723 |
| 2015-08-16 | $1.27 | $1.36 | $1.23 | $1.24 | $5,172.45 | $1,527,561 |
| 2015-08-17 | $1.24 | $1.31 | $1.20 | $1.28 | $2,880.05 | $1,571,207 |
| 2015-08-18 | $1.28 | $1.28 | $0.9451 | $0.9451 | $2,289.64 | $1,162,390 |
| 2015-08-19 | $0.9361 | $1.10 | $0.9361 | $1.04 | $3,957.00 | $1,284,963 |
| 2015-08-20 | $1.04 | $1.09 | $1.01 | $1.06 | $1,286.02 | $1,303,387 |
| 2015-08-21 | $1.06 | $1.08 | $1.01 | $1.04 | $1,779.90 | $1,275,200 |
| 2015-08-22 | $1.04 | $1.10 | $0.9733 | $0.9758 | $4,780.60 | $1,200,765 |
| 2015-08-23 | $0.9755 | $1.08 | $0.9508 | $1.08 | $2,259.60 | $1,329,330 |
| 2015-08-24 | $1.08 | $1.12 | $0.9552 | $0.9873 | $1,242.04 | $1,215,101 |
| 2015-08-25 | $0.9831 | $1.07 | $0.9244 | $1.07 | $3,144.99 | $1,313,102 |
| 2015-08-26 | $1.07 | $1.12 | $1.02 | $1.02 | $553.65 | $1,255,189 |
| 2015-08-27 | $1.02 | $1.17 | $1.02 | $1.16 | $2,446.88 | $1,425,261 |
| 2015-08-28 | $1.16 | $1.30 | $1.11 | $1.19 | $4,496.49 | $1,465,483 |
| 2015-08-29 | $1.19 | $1.75 | $1.18 | $1.38 | $7,464.30 | $1,694,812 |
| 2015-08-30 | $1.38 | $1.38 | $1.24 | $1.25 | $604.04 | $1,535,168 |
| 2015-08-31 | $1.25 | $1.37 | $1.23 | $1.35 | $616.84 | $1,664,064 |