BitcoinDark BTCD
Xếp hạng #?
04:07:16 10/10/2018
BitcoinDark (BTCD)
Không hoạt động
Lịch sử giá BitcoinDark (BTCD) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $22.81 | $24.93 | $22.81 | $24.43 | $57,697.20 | $31,480,974 |
| 2017-06-02 | $24.44 | $38.21 | $23.83 | $36.60 | $761,794 | $47,178,156 |
| 2017-06-03 | $36.72 | $46.27 | $30.75 | $40.50 | $2,070,490 | $52,199,047 |
| 2017-06-04 | $39.80 | $45.09 | $37.37 | $40.70 | $328,178 | $52,455,273 |
| 2017-06-05 | $40.83 | $55.42 | $40.50 | $49.97 | $816,488 | $64,407,923 |
| 2017-06-06 | $48.96 | $53.23 | $46.06 | $50.73 | $305,715 | $65,381,788 |
| 2017-06-07 | $50.74 | $54.60 | $48.00 | $50.01 | $257,563 | $64,451,487 |
| 2017-06-08 | $50.25 | $60.76 | $48.77 | $57.43 | $256,725 | $74,018,840 |
| 2017-06-09 | $57.02 | $71.95 | $56.38 | $67.54 | $1,161,580 | $87,046,014 |
| 2017-06-10 | $67.64 | $79.67 | $63.26 | $73.19 | $911,566 | $94,335,561 |
| 2017-06-11 | $73.62 | $81.51 | $62.50 | $70.91 | $812,224 | $91,393,862 |
| 2017-06-12 | $70.82 | $73.29 | $58.23 | $58.94 | $233,851 | $75,971,337 |
| 2017-06-13 | $58.74 | $66.24 | $58.74 | $64.49 | $355,636 | $83,119,496 |
| 2017-06-14 | $64.89 | $71.46 | $58.95 | $61.42 | $214,025 | $79,167,715 |
| 2017-06-15 | $60.71 | $68.41 | $55.29 | $63.93 | $453,740 | $82,402,373 |
| 2017-06-16 | $63.90 | $76.52 | $61.52 | $76.52 | $444,405 | $98,628,503 |
| 2017-06-17 | $76.38 | $84.39 | $75.84 | $80.30 | $957,308 | $103,497,051 |
| 2017-06-18 | $79.56 | $109.72 | $78.62 | $94.68 | $3,037,740 | $122,034,627 |
| 2017-06-19 | $94.00 | $99.33 | $92.35 | $95.71 | $903,877 | $123,354,551 |
| 2017-06-20 | $95.82 | $95.82 | $82.98 | $87.98 | $801,058 | $113,395,126 |
| 2017-06-21 | $88.18 | $99.91 | $76.47 | $79.65 | $1,706,040 | $102,652,718 |
| 2017-06-22 | $79.66 | $88.41 | $77.64 | $82.35 | $464,035 | $106,140,765 |
| 2017-06-23 | $81.95 | $90.50 | $81.01 | $85.99 | $620,750 | $110,829,388 |
| 2017-06-24 | $86.85 | $96.07 | $84.26 | $87.27 | $548,940 | $112,481,967 |
| 2017-06-25 | $86.64 | $96.45 | $84.53 | $89.99 | $1,122,720 | $115,979,552 |
| 2017-06-26 | $90.92 | $116.20 | $62.14 | $77.76 | $5,654,300 | $100,216,639 |
| 2017-06-27 | $77.76 | $80.65 | $65.46 | $74.13 | $1,078,690 | $95,542,580 |
| 2017-06-28 | $74.49 | $80.63 | $70.75 | $77.12 | $348,270 | $99,396,278 |
| 2017-06-29 | $77.08 | $78.23 | $73.14 | $73.48 | $335,747 | $94,701,082 |
| 2017-06-30 | $73.88 | $74.70 | $65.90 | $66.20 | $146,236 | $85,318,294 |