BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $8.90 | $9.56 | $8.71 | $8.92 | $69,914.10 | $11,502,554 |
| 2017-05-02 | $8.92 | $10.69 | $8.88 | $9.36 | $92,734.50 | $12,064,510 |
| 2017-05-03 | $9.35 | $11.64 | $9.35 | $10.63 | $179,615 | $13,700,734 |
| 2017-05-04 | $10.63 | $12.64 | $10.33 | $12.08 | $131,822 | $15,575,384 |
| 2017-05-05 | $12.13 | $13.73 | $12.09 | $12.43 | $101,727 | $16,015,144 |
| 2017-05-06 | $12.48 | $12.96 | $12.25 | $12.42 | $46,526.10 | $16,006,766 |
| 2017-05-07 | $12.42 | $15.19 | $12.42 | $14.64 | $198,074 | $18,875,258 |
| 2017-05-08 | $14.58 | $15.43 | $13.66 | $14.52 | $75,395.50 | $18,711,315 |
| 2017-05-09 | $14.52 | $15.08 | $11.65 | $14.56 | $105,668 | $18,762,998 |
| 2017-05-10 | $14.56 | $14.58 | $12.04 | $13.13 | $57,564.00 | $16,918,636 |
| 2017-05-11 | $13.15 | $21.73 | $12.34 | $14.64 | $1,075,790 | $18,871,778 |
| 2017-05-12 | $14.66 | $15.64 | $13.33 | $13.58 | $195,522 | $17,499,397 |
| 2017-05-13 | $13.55 | $14.50 | $12.56 | $13.82 | $53,029.10 | $17,814,524 |
| 2017-05-14 | $14.96 | $18.28 | $13.72 | $14.30 | $506,239 | $18,426,863 |
| 2017-05-15 | $14.73 | $32.19 | $13.48 | $19.81 | $3,931,120 | $25,536,355 |
| 2017-05-16 | $20.08 | $20.40 | $15.34 | $16.62 | $1,183,900 | $21,425,658 |
| 2017-05-17 | $16.62 | $17.48 | $15.24 | $17.23 | $218,733 | $22,210,189 |
| 2017-05-18 | $17.22 | $20.11 | $16.71 | $19.18 | $201,812 | $24,723,728 |
| 2017-05-19 | $19.19 | $23.00 | $18.78 | $20.79 | $411,674 | $26,791,320 |
| 2017-05-20 | $20.76 | $23.28 | $20.17 | $22.41 | $208,363 | $28,882,499 |
| 2017-05-21 | $22.41 | $26.01 | $21.75 | $23.98 | $482,678 | $30,904,466 |
| 2017-05-22 | $24.06 | $24.66 | $19.01 | $21.64 | $304,942 | $27,896,520 |
| 2017-05-23 | $21.58 | $23.24 | $20.70 | $22.72 | $156,644 | $29,282,949 |
| 2017-05-24 | $22.60 | $25.16 | $22.60 | $24.07 | $186,617 | $31,028,068 |
| 2017-05-25 | $24.59 | $26.08 | $20.73 | $21.31 | $146,300 | $27,462,173 |
| 2017-05-26 | $21.15 | $25.79 | $19.85 | $21.20 | $100,526 | $27,320,914 |
| 2017-05-27 | $21.27 | $24.56 | $16.45 | $19.40 | $552,441 | $25,003,669 |
| 2017-05-28 | $19.52 | $26.76 | $19.52 | $21.25 | $214,702 | $27,388,837 |
| 2017-05-29 | $21.21 | $25.43 | $20.59 | $22.84 | $156,567 | $29,438,386 |
| 2017-05-30 | $22.87 | $24.65 | $21.54 | $22.04 | $82,150.80 | $28,407,683 |
| 2017-05-31 | $21.73 | $23.42 | $21.25 | $22.79 | $213,192 | $29,374,716 |