BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $1.12 | $1.21 | $0.9818 | $1.20 | $4,094.88 | $1,521,604 |
| 2016-05-02 | $1.20 | $1.20 | $1.06 | $1.08 | $865.17 | $1,367,720 |
| 2016-05-03 | $1.08 | $1.13 | $1.01 | $1.01 | $254.63 | $1,278,808 |
| 2016-05-04 | $1.01 | $1.21 | $1.01 | $1.17 | $2,704.62 | $1,484,035 |
| 2016-05-05 | $1.17 | $1.18 | $0.9684 | $1.04 | $2,485.93 | $1,312,599 |
| 2016-05-06 | $1.04 | $1.06 | $0.9854 | $1.01 | $1,217.71 | $1,273,001 |
| 2016-05-07 | $1.01 | $1.05 | $0.9965 | $1.02 | $221.58 | $1,291,770 |
| 2016-05-08 | $1.02 | $1.05 | $1.01 | $1.04 | $481.42 | $1,314,760 |
| 2016-05-09 | $1.04 | $1.18 | $1.02 | $1.04 | $942.13 | $1,309,483 |
| 2016-05-10 | $1.04 | $1.23 | $1.04 | $1.11 | $3,053.76 | $1,410,074 |
| 2016-05-11 | $1.17 | $1.18 | $1.08 | $1.10 | $2,237.27 | $1,395,744 |
| 2016-05-12 | $1.10 | $1.13 | $0.9998 | $1.04 | $6,179.66 | $1,310,857 |
| 2016-05-13 | $1.01 | $1.02 | $0.9240 | $0.9484 | $7,194.88 | $1,200,510 |
| 2016-05-14 | $0.9479 | $1.02 | $0.9209 | $0.9725 | $2,306.17 | $1,231,255 |
| 2016-05-15 | $0.9726 | $1.02 | $0.9448 | $1.01 | $944.78 | $1,278,031 |
| 2016-05-16 | $1.01 | $1.02 | $0.9476 | $1.02 | $1,214.14 | $1,289,013 |
| 2016-05-17 | $0.9943 | $1.02 | $0.9665 | $0.9976 | $656.43 | $1,263,574 |
| 2016-05-18 | $0.9975 | $1.02 | $0.9754 | $0.9760 | $1,613.86 | $1,236,410 |
| 2016-05-19 | $0.9759 | $1.11 | $0.9354 | $0.9354 | $3,677.12 | $1,184,963 |
| 2016-05-20 | $0.9334 | $1.00 | $0.9306 | $0.9791 | $808.94 | $1,240,397 |
| 2016-05-21 | $0.9795 | $0.9887 | $0.9408 | $0.9472 | $204.50 | $1,200,026 |
| 2016-05-22 | $0.9471 | $0.9669 | $0.9378 | $0.9513 | $131.42 | $1,205,162 |
| 2016-05-23 | $0.9510 | $1.01 | $0.9433 | $0.9520 | $1,307.11 | $1,206,040 |
| 2016-05-24 | $0.9517 | $1.05 | $0.9513 | $0.9647 | $575.69 | $1,222,746 |
| 2016-05-25 | $0.9645 | $1.03 | $0.8820 | $0.9312 | $6,873.55 | $1,180,612 |
| 2016-05-26 | $0.9314 | $0.9835 | $0.9029 | $0.9067 | $1,798.55 | $1,149,784 |
| 2016-05-27 | $0.9067 | $0.9789 | $0.9056 | $0.9456 | $6,626.83 | $1,199,384 |
| 2016-05-28 | $0.9451 | $1.03 | $0.9326 | $1.03 | $5,366.61 | $1,300,406 |
| 2016-05-29 | $1.02 | $1.05 | $0.9453 | $0.9764 | $1,254.82 | $1,238,592 |
| 2016-05-30 | $0.9773 | $1.07 | $0.9535 | $1.06 | $905.31 | $1,339,717 |
| 2016-05-31 | $1.05 | $1.07 | $0.9251 | $0.9886 | $1,404.99 | $1,254,250 |