Bitdeal BDL
Xếp hạng #?
05:58:03 01/10/2019
Bitdeal (BDL)
Không theo dõi
Lịch sử giá Bitdeal (BDL) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-11 | $0.04766 | $0.04766 | $0.04147 | $0.04364 | $13,133.30 | $0 |
| 2017-07-12 | $0.04357 | $0.3062 | $0.04310 | $0.1507 | $99,252.10 | $0 |
| 2017-07-13 | $0.1508 | $0.2366 | $0.1507 | $0.1784 | $53,594.80 | $0 |
| 2017-07-14 | $0.1782 | $0.2292 | $0.1782 | $0.2009 | $67,941.20 | $0 |
| 2017-07-15 | $0.2006 | $0.4727 | $0.1994 | $0.3228 | $181,847 | $0 |
| 2017-07-16 | $0.3218 | $0.3515 | $0.2881 | $0.3263 | $89,608.80 | $0 |
| 2017-07-17 | $0.2948 | $0.3319 | $0.1549 | $0.2683 | $103,681 | $0 |
| 2017-07-18 | $0.2692 | $0.3308 | $0.2440 | $0.2646 | $39,231.00 | $0 |
| 2017-07-19 | $0.2650 | $0.2918 | $0.2344 | $0.2714 | $28,682.40 | $81,432,600 |
| 2017-07-20 | $0.2706 | $0.4060 | $0.2530 | $0.3804 | $75,722.80 | $114,120,000 |
| 2017-07-21 | $0.3830 | $0.3930 | $0.3032 | $0.3168 | $20,281.50 | $95,049,600 |
| 2017-07-22 | $0.3189 | $0.3806 | $0.3003 | $0.3601 | $44,916.20 | $108,024,900 |
| 2017-07-23 | $0.3157 | $0.3493 | $0.2862 | $0.2893 | $15,536.60 | $86,784,000 |
| 2017-07-24 | $0.2889 | $0.3237 | $0.2749 | $0.2846 | $15,171.10 | $85,383,000 |
| 2017-07-25 | $0.2850 | $0.2967 | $0.2454 | $0.2559 | $20,900.20 | $76,780,800 |
| 2017-07-26 | $0.2560 | $0.2721 | $0.2440 | $0.2517 | $22,927.40 | $75,505,200 |
| 2017-07-27 | $0.2524 | $0.2696 | $0.2514 | $0.2653 | $20,995.70 | $79,597,500 |
| 2017-07-28 | $0.2661 | $0.2845 | $0.2661 | $0.2781 | $29,240.50 | $83,417,700 |
| 2017-07-29 | $0.2792 | $0.2849 | $0.05432 | $0.1874 | $84,233.90 | $56,230,200 |
| 2017-07-30 | $0.1876 | $0.2406 | $0.1682 | $0.1740 | $20,780.00 | $52,185,000 |
| 2017-07-31 | $0.1743 | $0.2198 | $0.08964 | $0.1259 | $46,830.40 | $37,755,600 |