BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $3.46 | $3.58 | $3.39 | $3.51 | $2,696.44 | $4,523,803 |
| 2017-01-02 | $3.49 | $3.66 | $3.39 | $3.52 | $2,970.21 | $4,539,450 |
| 2017-01-03 | $3.52 | $3.78 | $3.46 | $3.72 | $2,903.54 | $4,794,219 |
| 2017-01-04 | $3.72 | $4.01 | $3.59 | $3.81 | $15,611.50 | $4,912,266 |
| 2017-01-05 | $3.81 | $4.20 | $2.86 | $3.26 | $57,330.80 | $4,197,979 |
| 2017-01-06 | $3.27 | $3.63 | $2.83 | $2.96 | $27,801.70 | $3,809,413 |
| 2017-01-07 | $2.96 | $3.23 | $2.72 | $3.23 | $12,702.50 | $4,158,437 |
| 2017-01-08 | $3.23 | $3.84 | $3.15 | $3.45 | $9,694.50 | $4,443,803 |
| 2017-01-09 | $3.45 | $3.91 | $3.36 | $3.84 | $39,422.00 | $4,953,793 |
| 2017-01-10 | $3.84 | $3.93 | $3.78 | $3.90 | $16,266.10 | $5,029,798 |
| 2017-01-11 | $3.95 | $4.00 | $3.33 | $3.40 | $2,637.02 | $4,385,946 |
| 2017-01-12 | $3.42 | $3.59 | $3.15 | $3.59 | $6,567.89 | $4,628,085 |
| 2017-01-13 | $3.59 | $3.77 | $3.32 | $3.43 | $7,117.59 | $4,422,808 |
| 2017-01-14 | $3.43 | $3.79 | $3.41 | $3.59 | $9,214.28 | $4,624,231 |
| 2017-01-15 | $3.59 | $3.71 | $3.31 | $3.47 | $7,736.89 | $4,465,998 |
| 2017-01-16 | $3.47 | $3.81 | $3.38 | $3.66 | $22,796.60 | $4,722,907 |
| 2017-01-17 | $3.67 | $4.19 | $3.61 | $3.93 | $6,510.71 | $5,070,590 |
| 2017-01-18 | $3.94 | $4.21 | $3.82 | $4.16 | $11,664.10 | $5,355,416 |
| 2017-01-19 | $4.17 | $4.27 | $4.12 | $4.25 | $1,731.91 | $5,473,759 |
| 2017-01-20 | $4.28 | $4.38 | $4.03 | $4.05 | $9,527.29 | $5,226,053 |
| 2017-01-21 | $4.05 | $4.23 | $3.89 | $4.15 | $4,352.35 | $5,343,919 |
| 2017-01-22 | $4.15 | $4.21 | $3.85 | $4.16 | $15,690.90 | $5,356,795 |
| 2017-01-23 | $4.16 | $4.31 | $4.07 | $4.16 | $2,602.26 | $5,358,380 |
| 2017-01-24 | $4.15 | $4.15 | $3.98 | $3.98 | $1,174.57 | $5,128,524 |
| 2017-01-25 | $3.98 | $4.35 | $3.98 | $4.20 | $3,234.76 | $5,406,893 |
| 2017-01-26 | $4.20 | $4.26 | $3.94 | $3.96 | $6,184.79 | $5,101,085 |
| 2017-01-27 | $3.97 | $4.66 | $3.97 | $4.59 | $12,882.30 | $5,913,880 |
| 2017-01-28 | $4.59 | $5.95 | $4.57 | $5.95 | $37,535.30 | $7,674,388 |
| 2017-01-29 | $5.95 | $5.98 | $5.56 | $5.91 | $20,743.30 | $7,614,121 |
| 2017-01-30 | $5.91 | $7.96 | $5.81 | $6.77 | $78,858.20 | $8,727,968 |
| 2017-01-31 | $6.54 | $6.95 | $5.84 | $6.20 | $17,005.20 | $7,987,182 |