Bitdeal BDL
Xếp hạng #?
05:58:03 01/10/2019
Bitdeal (BDL)
Không theo dõi
Lịch sử giá Bitdeal (BDL) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.1308 | $0.1316 | $0.1180 | $0.1234 | $6,406.95 | $37,033,200 |
| 2017-08-02 | $0.1234 | $0.1305 | $0.1214 | $0.1267 | $14,567.90 | $38,003,100 |
| 2017-08-03 | $0.1269 | $0.2835 | $0.1269 | $0.2704 | $23,630.70 | $81,118,800 |
| 2017-08-04 | $0.2704 | $0.2879 | $0.2066 | $0.2072 | $68,903.10 | $62,148,900 |
| 2017-08-05 | $0.2071 | $0.2413 | $0.1515 | $0.1730 | $56,743.50 | $51,889,200 |
| 2017-08-06 | $0.1730 | $0.1976 | $0.1621 | $0.1651 | $16,086.60 | $49,517,400 |
| 2017-08-07 | $0.1647 | $0.2021 | $0.1399 | $0.1897 | $39,222.10 | $56,906,700 |
| 2017-08-08 | $0.1825 | $0.2131 | $0.1792 | $0.2027 | $40,150.20 | $60,812,700 |
| 2017-08-09 | $0.2027 | $0.2122 | $0.06655 | $0.1628 | $447,846 | $48,825,600 |
| 2017-08-10 | $0.1628 | $0.1763 | $0.1427 | $0.1538 | $37,213.90 | $46,140,600 |
| 2017-08-11 | $0.1538 | $0.1631 | $0.1264 | $0.1461 | $41,887.50 | $43,827,300 |
| 2017-08-12 | $0.1460 | $0.1470 | $0.07592 | $0.1074 | $44,973.30 | $32,205,600 |
| 2017-08-13 | $0.1073 | $0.1387 | $0.08521 | $0.1164 | $29,287.20 | $34,911,300 |
| 2017-08-14 | $0.1164 | $0.1321 | $0.09064 | $0.1210 | $33,666.50 | $36,288,300 |
| 2017-08-15 | $0.1213 | $0.1219 | $0.1005 | $0.1105 | $13,794.70 | $33,156,600 |
| 2017-08-16 | $0.1106 | $0.1434 | $0.1071 | $0.1178 | $37,753.80 | $35,352,000 |
| 2017-08-17 | $0.1177 | $0.1587 | $0.1146 | $0.1444 | $34,416.40 | $43,324,200 |
| 2017-08-18 | $0.1440 | $0.1466 | $0.1035 | $0.1153 | $35,081.50 | $34,589,700 |
| 2017-08-19 | $0.1152 | $0.1185 | $0.1031 | $0.1115 | $19,524.40 | $33,447,000 |
| 2017-08-20 | $0.1110 | $0.1162 | $0.1048 | $0.1053 | $10,624.20 | $0 |
| 2017-08-21 | $0.1049 | $0.1063 | $0.08067 | $0.09281 | $17,520.10 | $0 |
| 2017-08-22 | $0.09302 | $0.09307 | $0.06596 | $0.08590 | $16,107.40 | $0 |
| 2017-08-23 | $0.07391 | $0.09643 | $0.07368 | $0.08811 | $11,829.70 | $0 |
| 2017-08-24 | $0.08815 | $0.09165 | $0.07848 | $0.09151 | $24,660.30 | $0 |
| 2017-08-25 | $0.09136 | $0.1184 | $0.07013 | $0.08585 | $52,751.10 | $0 |
| 2017-08-26 | $0.08599 | $0.1072 | $0.08426 | $0.1027 | $24,671.10 | $0 |
| 2017-08-27 | $0.1027 | $0.1027 | $0.08559 | $0.09526 | $22,009.30 | $0 |
| 2017-08-28 | $0.09536 | $0.09536 | $0.08348 | $0.08773 | $24,111.50 | $0 |
| 2017-08-29 | $0.08771 | $0.09653 | $0.07603 | $0.09188 | $28,534.00 | $0 |
| 2017-08-30 | $0.09182 | $0.09463 | $0.07721 | $0.08877 | $24,634.80 | $0 |
| 2017-08-31 | $0.08861 | $0.08898 | $0.07888 | $0.08156 | $15,132.20 | $0 |