BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $2.96 | $3.17 | $2.96 | $3.02 | $3,961.79 | $3,887,724 |
| 2016-11-02 | $3.02 | $3.20 | $2.91 | $2.97 | $7,788.10 | $3,829,081 |
| 2016-11-03 | $2.98 | $3.09 | $2.77 | $2.84 | $9,130.98 | $3,658,139 |
| 2016-11-04 | $2.84 | $3.08 | $2.83 | $2.95 | $3,020.13 | $3,807,157 |
| 2016-11-05 | $2.95 | $3.09 | $2.90 | $2.94 | $518.41 | $3,784,538 |
| 2016-11-06 | $2.94 | $2.99 | $2.89 | $2.99 | $880.84 | $3,854,690 |
| 2016-11-07 | $2.99 | $3.02 | $2.86 | $2.88 | $2,318.19 | $3,714,707 |
| 2016-11-08 | $2.88 | $3.07 | $2.88 | $2.93 | $2,353.08 | $3,770,837 |
| 2016-11-09 | $2.93 | $3.25 | $2.91 | $2.98 | $4,187.59 | $3,840,719 |
| 2016-11-10 | $2.98 | $3.10 | $2.94 | $2.97 | $1,923.12 | $3,821,966 |
| 2016-11-11 | $2.97 | $3.08 | $2.96 | $3.07 | $1,205.60 | $3,958,624 |
| 2016-11-12 | $3.07 | $3.13 | $2.85 | $2.99 | $5,127.44 | $3,851,597 |
| 2016-11-13 | $2.99 | $3.09 | $2.90 | $2.96 | $1,750.60 | $3,816,669 |
| 2016-11-14 | $2.96 | $3.15 | $2.89 | $2.89 | $8,110.91 | $3,727,944 |
| 2016-11-15 | $2.89 | $3.12 | $2.89 | $3.12 | $2,620.26 | $4,024,369 |
| 2016-11-16 | $3.00 | $3.13 | $2.99 | $3.03 | $4,649.32 | $3,904,260 |
| 2016-11-17 | $3.03 | $3.17 | $3.00 | $3.03 | $3,029.97 | $3,900,033 |
| 2016-11-18 | $3.02 | $3.19 | $2.92 | $3.17 | $8,809.42 | $4,079,481 |
| 2016-11-19 | $3.16 | $3.17 | $2.80 | $2.98 | $8,979.42 | $3,845,694 |
| 2016-11-20 | $2.98 | $3.26 | $2.98 | $3.22 | $48,402.50 | $4,151,799 |
| 2016-11-21 | $3.22 | $3.30 | $3.14 | $3.18 | $10,630.10 | $4,097,692 |
| 2016-11-22 | $3.18 | $3.34 | $3.14 | $3.34 | $1,866.11 | $4,301,152 |
| 2016-11-23 | $3.34 | $3.34 | $3.17 | $3.21 | $628.61 | $4,142,364 |
| 2016-11-24 | $3.21 | $3.43 | $3.16 | $3.23 | $5,700.14 | $4,167,600 |
| 2016-11-25 | $3.23 | $3.32 | $3.17 | $3.20 | $1,384.74 | $4,123,251 |
| 2016-11-26 | $3.20 | $3.44 | $3.19 | $3.27 | $6,074.98 | $4,209,733 |
| 2016-11-27 | $3.27 | $3.40 | $3.16 | $3.20 | $2,718.37 | $4,123,160 |
| 2016-11-28 | $3.20 | $3.27 | $3.17 | $3.23 | $285.19 | $4,165,358 |
| 2016-11-29 | $3.23 | $3.44 | $3.19 | $3.28 | $2,171.83 | $4,230,780 |
| 2016-11-30 | $3.28 | $3.42 | $3.18 | $3.23 | $5,701.10 | $4,169,121 |