BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $6.20 | $8.04 | $6.16 | $6.77 | $32,573.30 | $8,730,482 |
| 2017-02-02 | $6.45 | $8.18 | $6.45 | $7.77 | $31,543.20 | $10,011,778 |
| 2017-02-03 | $7.77 | $8.03 | $6.32 | $7.04 | $16,636.00 | $9,069,221 |
| 2017-02-04 | $7.05 | $7.13 | $6.06 | $6.37 | $10,513.10 | $8,212,269 |
| 2017-02-05 | $6.38 | $6.38 | $5.89 | $6.13 | $6,323.39 | $7,898,624 |
| 2017-02-06 | $6.13 | $8.55 | $6.11 | $7.74 | $58,615.70 | $9,972,803 |
| 2017-02-07 | $7.96 | $8.17 | $7.26 | $7.55 | $10,227.70 | $9,728,267 |
| 2017-02-08 | $7.55 | $7.66 | $6.88 | $7.06 | $3,922.12 | $9,093,142 |
| 2017-02-09 | $7.07 | $7.66 | $6.25 | $6.36 | $5,082.10 | $8,199,831 |
| 2017-02-10 | $6.37 | $6.63 | $5.86 | $6.25 | $4,203.31 | $8,051,019 |
| 2017-02-11 | $6.25 | $6.47 | $5.63 | $6.10 | $10,768.10 | $7,861,956 |
| 2017-02-12 | $6.25 | $6.98 | $5.98 | $6.65 | $3,672.74 | $8,572,016 |
| 2017-02-13 | $6.65 | $6.65 | $6.09 | $6.26 | $3,524.15 | $8,074,077 |
| 2017-02-14 | $6.31 | $6.40 | $6.11 | $6.20 | $1,104.35 | $7,984,939 |
| 2017-02-15 | $6.21 | $6.41 | $6.15 | $6.29 | $509.41 | $8,105,976 |
| 2017-02-16 | $6.29 | $6.91 | $6.21 | $6.84 | $1,932.48 | $8,820,187 |
| 2017-02-17 | $6.79 | $6.79 | $5.95 | $6.08 | $2,076.50 | $7,841,979 |
| 2017-02-18 | $6.10 | $6.27 | $5.96 | $6.05 | $2,617.32 | $7,801,766 |
| 2017-02-19 | $6.06 | $6.22 | $5.77 | $5.84 | $1,290.54 | $7,523,011 |
| 2017-02-20 | $5.84 | $6.01 | $5.33 | $5.36 | $8,908.09 | $6,905,698 |
| 2017-02-21 | $5.35 | $5.63 | $4.90 | $5.13 | $8,339.71 | $6,607,468 |
| 2017-02-22 | $5.12 | $5.27 | $4.91 | $5.01 | $1,862.05 | $6,463,141 |
| 2017-02-23 | $5.01 | $5.53 | $5.01 | $5.22 | $3,776.33 | $6,730,580 |
| 2017-02-24 | $5.21 | $5.35 | $4.95 | $5.08 | $4,096.73 | $6,550,848 |
| 2017-02-25 | $5.07 | $5.18 | $4.92 | $4.99 | $1,102.15 | $6,434,967 |
| 2017-02-26 | $4.99 | $5.15 | $4.84 | $4.88 | $2,419.86 | $6,285,175 |
| 2017-02-27 | $4.91 | $4.98 | $4.70 | $4.77 | $2,816.18 | $6,146,403 |
| 2017-02-28 | $4.78 | $5.31 | $4.71 | $4.97 | $4,037.03 | $6,404,034 |