BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $8.80 | $9.09 | $8.27 | $8.57 | $76,119.20 | $11,039,130 |
| 2017-04-02 | $8.65 | $11.36 | $7.76 | $8.13 | $185,794 | $10,474,738 |
| 2017-04-03 | $8.13 | $8.57 | $7.54 | $8.34 | $106,787 | $10,751,121 |
| 2017-04-04 | $8.35 | $8.59 | $7.52 | $7.58 | $56,125.00 | $9,769,421 |
| 2017-04-05 | $7.67 | $9.93 | $7.55 | $8.31 | $342,616 | $10,707,429 |
| 2017-04-06 | $8.32 | $9.55 | $7.85 | $8.43 | $105,276 | $10,859,283 |
| 2017-04-07 | $8.39 | $8.60 | $7.79 | $7.93 | $46,950.30 | $10,226,516 |
| 2017-04-08 | $7.92 | $8.13 | $7.71 | $7.97 | $32,417.50 | $10,273,430 |
| 2017-04-09 | $8.01 | $8.16 | $7.87 | $7.96 | $15,850.00 | $10,263,338 |
| 2017-04-10 | $7.96 | $8.02 | $7.53 | $7.73 | $36,789.40 | $9,964,812 |
| 2017-04-11 | $7.73 | $8.14 | $7.39 | $7.63 | $36,293.80 | $9,834,263 |
| 2017-04-12 | $7.65 | $7.82 | $7.24 | $7.49 | $49,059.00 | $9,659,494 |
| 2017-04-13 | $7.49 | $7.60 | $7.13 | $7.31 | $36,872.70 | $9,427,344 |
| 2017-04-14 | $7.32 | $7.43 | $6.98 | $7.27 | $44,790.40 | $9,373,598 |
| 2017-04-15 | $7.27 | $7.46 | $7.19 | $7.23 | $15,645.30 | $9,314,749 |
| 2017-04-16 | $7.22 | $7.95 | $7.21 | $7.91 | $58,649.30 | $10,189,139 |
| 2017-04-17 | $7.91 | $10.74 | $7.50 | $8.53 | $300,286 | $10,989,947 |
| 2017-04-18 | $8.53 | $9.12 | $8.32 | $8.54 | $72,234.40 | $11,011,536 |
| 2017-04-19 | $8.55 | $10.04 | $8.28 | $8.72 | $190,667 | $11,240,012 |
| 2017-04-20 | $8.82 | $8.85 | $7.90 | $8.31 | $90,682.50 | $10,713,551 |
| 2017-04-21 | $8.31 | $8.38 | $7.91 | $8.15 | $18,753.30 | $10,505,967 |
| 2017-04-22 | $8.16 | $8.23 | $8.00 | $8.00 | $15,771.40 | $10,316,556 |
| 2017-04-23 | $8.02 | $8.08 | $7.59 | $7.71 | $16,282.40 | $9,931,121 |
| 2017-04-24 | $7.71 | $7.98 | $7.44 | $7.75 | $47,269.70 | $9,992,252 |
| 2017-04-25 | $7.75 | $8.24 | $7.68 | $7.86 | $33,101.20 | $10,129,464 |
| 2017-04-26 | $7.86 | $8.02 | $7.54 | $7.60 | $34,112.90 | $9,792,156 |
| 2017-04-27 | $7.60 | $7.76 | $7.27 | $7.63 | $37,868.80 | $9,831,415 |
| 2017-04-28 | $7.57 | $7.92 | $7.51 | $7.90 | $19,789.40 | $10,183,004 |
| 2017-04-29 | $7.90 | $8.79 | $7.73 | $8.79 | $53,274.10 | $11,334,679 |
| 2017-04-30 | $8.86 | $9.09 | $8.38 | $8.89 | $54,491.90 | $11,462,857 |