BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $3.23 | $3.32 | $3.23 | $3.31 | $5,165.53 | $4,267,887 |
| 2016-12-02 | $3.32 | $3.42 | $2.97 | $3.14 | $8,244.50 | $4,043,522 |
| 2016-12-03 | $3.14 | $3.30 | $3.08 | $3.24 | $4,155.59 | $4,169,843 |
| 2016-12-04 | $3.24 | $3.31 | $3.11 | $3.26 | $1,519.96 | $4,197,025 |
| 2016-12-05 | $3.26 | $3.31 | $3.18 | $3.21 | $2,308.95 | $4,134,141 |
| 2016-12-06 | $3.21 | $3.25 | $3.02 | $3.05 | $3,017.03 | $3,936,920 |
| 2016-12-07 | $3.05 | $3.16 | $3.01 | $3.14 | $3,166.82 | $4,045,378 |
| 2016-12-08 | $3.14 | $3.40 | $3.11 | $3.13 | $2,455.47 | $4,036,020 |
| 2016-12-09 | $3.18 | $3.37 | $3.05 | $3.13 | $390.13 | $4,040,080 |
| 2016-12-10 | $3.13 | $3.20 | $3.05 | $3.10 | $814.16 | $4,000,757 |
| 2016-12-11 | $3.11 | $3.25 | $3.07 | $3.18 | $894.26 | $4,094,548 |
| 2016-12-12 | $3.21 | $3.22 | $2.73 | $3.07 | $5,320.20 | $3,962,040 |
| 2016-12-13 | $3.07 | $3.16 | $2.99 | $3.16 | $3,816.56 | $4,079,146 |
| 2016-12-14 | $3.16 | $3.16 | $2.99 | $3.08 | $931.70 | $3,966,035 |
| 2016-12-15 | $3.08 | $3.08 | $2.97 | $3.04 | $917.30 | $3,914,738 |
| 2016-12-16 | $3.04 | $3.11 | $3.00 | $3.05 | $569.02 | $3,925,539 |
| 2016-12-17 | $3.05 | $3.18 | $3.02 | $3.15 | $797.98 | $4,059,465 |
| 2016-12-18 | $3.15 | $3.16 | $3.00 | $3.04 | $904.88 | $3,914,919 |
| 2016-12-19 | $3.04 | $3.09 | $2.98 | $3.04 | $476.25 | $3,923,735 |
| 2016-12-20 | $3.04 | $3.04 | $2.94 | $2.97 | $2,140.84 | $3,822,018 |
| 2016-12-21 | $2.96 | $3.06 | $2.40 | $3.06 | $5,561.13 | $3,944,627 |
| 2016-12-22 | $3.07 | $3.19 | $2.82 | $2.93 | $2,491.66 | $3,772,770 |
| 2016-12-23 | $2.93 | $3.69 | $2.93 | $3.54 | $13,502.40 | $4,557,584 |
| 2016-12-24 | $3.54 | $3.69 | $3.27 | $3.27 | $3,856.19 | $4,216,822 |
| 2016-12-25 | $3.27 | $3.40 | $2.97 | $3.35 | $2,849.16 | $4,312,816 |
| 2016-12-26 | $3.34 | $4.06 | $3.33 | $3.59 | $16,029.10 | $4,632,506 |
| 2016-12-27 | $3.60 | $3.60 | $3.14 | $3.42 | $10,672.10 | $4,404,867 |
| 2016-12-28 | $3.42 | $3.53 | $3.07 | $3.49 | $2,960.24 | $4,497,768 |
| 2016-12-29 | $3.49 | $3.56 | $3.24 | $3.39 | $2,776.71 | $4,373,161 |
| 2016-12-30 | $3.39 | $3.40 | $3.11 | $3.35 | $7,787.81 | $4,322,238 |
| 2016-12-31 | $3.34 | $3.54 | $3.29 | $3.46 | $1,907.36 | $4,456,447 |