BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 03/2017
Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
---|---|---|---|---|---|---|
2017-03-01 | $4.97 | $5.09 | $4.77 | $4.97 | $1,734.37 | $6,404,253 |
2017-03-02 | $4.97 | $5.01 | $4.62 | $4.72 | $2,544.24 | $6,087,245 |
2017-03-03 | $4.72 | $4.76 | $4.36 | $4.51 | $3,228.40 | $5,815,140 |
2017-03-04 | $4.52 | $4.57 | $4.31 | $4.34 | $3,907.50 | $5,591,161 |
2017-03-05 | $4.36 | $4.51 | $4.32 | $4.34 | $4,661.34 | $5,589,280 |
2017-03-06 | $4.34 | $4.60 | $4.34 | $4.60 | $2,972.09 | $5,931,344 |
2017-03-07 | $4.60 | $5.24 | $4.60 | $4.78 | $9,359.39 | $6,155,284 |
2017-03-08 | $4.77 | $4.82 | $4.12 | $4.12 | $2,835.83 | $5,304,080 |
2017-03-09 | $4.11 | $4.30 | $4.03 | $4.26 | $1,929.54 | $5,492,409 |
2017-03-10 | $4.27 | $4.67 | $3.79 | $3.85 | $5,041.83 | $4,965,986 |
2017-03-11 | $3.91 | $4.40 | $3.91 | $4.34 | $2,254.97 | $5,599,655 |
2017-03-12 | $4.35 | $4.38 | $4.13 | $4.29 | $5,147.78 | $5,523,947 |
2017-03-13 | $4.29 | $4.30 | $3.34 | $4.15 | $36,688.30 | $5,344,383 |
2017-03-14 | $4.15 | $4.25 | $3.85 | $4.05 | $4,392.23 | $5,222,676 |
2017-03-15 | $4.05 | $4.14 | $3.98 | $4.13 | $2,639.02 | $5,329,265 |
2017-03-16 | $4.14 | $4.36 | $4.06 | $4.19 | $9,421.77 | $5,395,938 |
2017-03-17 | $4.16 | $4.67 | $3.97 | $4.21 | $14,237.60 | $5,423,390 |
2017-03-18 | $4.21 | $4.66 | $3.94 | $3.98 | $16,045.40 | $5,126,797 |
2017-03-19 | $3.99 | $4.28 | $3.72 | $4.09 | $12,318.30 | $5,276,460 |
2017-03-20 | $4.10 | $4.28 | $3.90 | $4.12 | $4,132.56 | $5,308,527 |
2017-03-21 | $4.12 | $4.48 | $4.11 | $4.41 | $2,863.74 | $5,686,898 |
2017-03-22 | $4.42 | $4.45 | $4.04 | $4.34 | $4,002.38 | $5,595,105 |
2017-03-23 | $4.35 | $4.65 | $4.19 | $4.41 | $8,418.32 | $5,680,170 |
2017-03-24 | $4.41 | $4.68 | $4.34 | $4.36 | $6,508.87 | $5,616,552 |
2017-03-25 | $4.36 | $4.53 | $3.89 | $4.30 | $10,898.20 | $5,546,838 |
2017-03-26 | $4.32 | $5.16 | $4.32 | $4.85 | $10,482.60 | $6,247,643 |
2017-03-27 | $4.88 | $41.23 | $4.85 | $26.82 | $9,254,600 | $34,568,186 |
2017-03-28 | $29.13 | $29.13 | $9.28 | $10.95 | $7,109,320 | $14,112,396 |
2017-03-29 | $10.78 | $10.78 | $6.30 | $6.86 | $626,643 | $8,845,384 |
2017-03-30 | $6.78 | $12.67 | $6.46 | $8.19 | $1,613,270 | $10,550,871 |
2017-03-31 | $8.34 | $9.61 | $7.90 | $8.75 | $337,310 | $11,275,314 |