Bitdeal BDL
Xếp hạng #?
05:58:03 01/10/2019
Bitdeal (BDL)
Không theo dõi
Lịch sử giá Bitdeal (BDL) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.08153 | $0.08895 | $0.07689 | $0.08837 | $15,964.20 | $0 |
| 2017-09-02 | $0.08848 | $0.08991 | $0.07624 | $0.07838 | $14,059.40 | $0 |
| 2017-09-03 | $0.07843 | $0.09292 | $0.07623 | $0.07864 | $21,822.00 | $0 |
| 2017-09-04 | $0.07866 | $0.08296 | $0.06931 | $0.07218 | $14,630.20 | $0 |
| 2017-09-05 | $0.07193 | $0.07419 | $0.06054 | $0.06990 | $25,738.50 | $0 |
| 2017-09-06 | $0.06999 | $0.07596 | $0.05749 | $0.06327 | $19,733.40 | $7,584,364 |
| 2017-09-07 | $0.06315 | $0.1389 | $0.04695 | $0.09494 | $106,212 | $11,380,628 |
| 2017-09-08 | $0.09496 | $0.09496 | $0.06361 | $0.07063 | $44,223.40 | $8,466,297 |
| 2017-09-09 | $0.07078 | $0.07098 | $0.06524 | $0.06737 | $14,780.20 | $8,076,218 |
| 2017-09-10 | $0.06744 | $0.06862 | $0.05680 | $0.06064 | $16,878.80 | $7,269,365 |
| 2017-09-11 | $0.06083 | $0.06817 | $0.05918 | $0.06102 | $16,603.10 | $7,315,373 |
| 2017-09-12 | $0.06100 | $0.06317 | $0.05675 | $0.05709 | $19,617.00 | $6,844,354 |
| 2017-09-13 | $0.05711 | $0.05784 | $0.05104 | $0.05578 | $22,138.80 | $6,686,788 |
| 2017-09-14 | $0.05401 | $0.1645 | $0.05401 | $0.1054 | $187,208 | $12,640,627 |
| 2017-09-15 | $0.1076 | $0.1308 | $0.1030 | $0.1308 | $167,646 | $15,675,423 |
| 2017-09-16 | $0.1304 | $0.1685 | $0.1229 | $0.1647 | $203,006 | $19,749,549 |
| 2017-09-17 | $0.1648 | $0.2791 | $0.1648 | $0.2327 | $385,684 | $27,896,962 |
| 2017-09-18 | $0.2321 | $0.2906 | $0.2321 | $0.2906 | $341,314 | $34,833,381 |
| 2017-09-19 | $0.2920 | $0.9584 | $0.2866 | $0.6321 | $2,182,160 | $75,774,955 |
| 2017-09-20 | $0.6313 | $0.7108 | $0.5654 | $0.5841 | $54,063.70 | $70,019,919 |
| 2017-09-21 | $0.5813 | $0.5843 | $0.3107 | $0.3363 | $637,465 | $40,315,698 |
| 2017-09-22 | $0.3359 | $0.4087 | $0.2446 | $0.3401 | $356,647 | $40,769,910 |
| 2017-09-23 | $0.3392 | $0.5572 | $0.3392 | $0.5560 | $684,069 | $66,645,633 |
| 2017-09-24 | $0.5568 | $0.5656 | $0.4387 | $0.5031 | $425,361 | $60,305,480 |
| 2017-09-25 | $0.5094 | $0.6208 | $0.4835 | $0.5788 | $473,370 | $69,389,968 |
| 2017-09-26 | $0.5800 | $0.5850 | $0.4935 | $0.5151 | $436,389 | $61,751,911 |
| 2017-09-27 | $0.5137 | $0.5633 | $0.5137 | $0.5488 | $217,419 | $65,792,231 |
| 2017-09-28 | $0.5606 | $0.5606 | $0.4710 | $0.5012 | $331,328 | $60,086,944 |
| 2017-09-29 | $0.5158 | $0.5158 | $0.3940 | $0.4723 | $322,622 | $56,619,274 |
| 2017-09-30 | $0.4795 | $0.5538 | $0.4519 | $0.4836 | $376,194 | $57,970,044 |