Bitdeal BDL
Xếp hạng #?
05:58:03 01/10/2019
Bitdeal (BDL)
Không theo dõi
Lịch sử giá Bitdeal (BDL) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.4842 | $0.5142 | $0.4661 | $0.5041 | $168,290 | $60,435,066 |
| 2017-10-02 | $0.5056 | $0.5377 | $0.4772 | $0.4957 | $346,717 | $59,424,626 |
| 2017-10-03 | $0.4962 | $0.5225 | $0.4676 | $0.4828 | $307,345 | $57,881,815 |
| 2017-10-04 | $0.4733 | $0.4863 | $0.4113 | $0.4268 | $251,124 | $51,162,132 |
| 2017-10-05 | $0.4272 | $0.4717 | $0.4084 | $0.4241 | $225,358 | $66,253,580 |
| 2017-10-06 | $0.4262 | $0.4267 | $0.3779 | $0.3863 | $229,604 | $60,342,444 |
| 2017-10-07 | $0.3946 | $0.3982 | $0.2858 | $0.3727 | $263,321 | $58,215,960 |
| 2017-10-08 | $0.3345 | $0.4034 | $0.2986 | $0.3626 | $183,674 | $56,641,834 |
| 2017-10-09 | $0.3627 | $0.4855 | $0.3573 | $0.4551 | $304,295 | $71,088,586 |
| 2017-10-10 | $0.4551 | $0.4669 | $0.3875 | $0.4291 | $276,230 | $67,029,005 |
| 2017-10-11 | $0.4367 | $0.4590 | $0.4241 | $0.4431 | $258,740 | $69,224,222 |
| 2017-10-12 | $0.4436 | $0.4951 | $0.4365 | $0.4915 | $259,201 | $76,772,280 |
| 2017-10-13 | $0.4898 | $0.5205 | $0.4312 | $0.4709 | $402,333 | $73,564,355 |
| 2017-10-14 | $0.4707 | $0.4933 | $0.4658 | $0.4847 | $211,489 | $75,718,332 |
| 2017-10-15 | $0.4828 | $0.4843 | $0.4331 | $0.4506 | $97,375.20 | $70,388,610 |
| 2017-10-16 | $0.4494 | $0.5463 | $0.4174 | $0.4345 | $189,790 | $67,867,384 |
| 2017-10-17 | $0.4345 | $0.4458 | $0.4124 | $0.4250 | $180,019 | $66,389,170 |
| 2017-10-18 | $0.4252 | $0.4252 | $0.3833 | $0.4225 | $194,163 | $66,006,456 |
| 2017-10-19 | $0.4227 | $0.4320 | $0.4139 | $0.4208 | $136,754 | $65,732,620 |
| 2017-10-20 | $0.4208 | $0.4767 | $0.3938 | $0.4395 | $431,124 | $68,648,745 |
| 2017-10-21 | $0.4385 | $0.4444 | $0.4098 | $0.4172 | $117,967 | $65,169,015 |
| 2017-10-22 | $0.4173 | $0.4243 | $0.3796 | $0.3834 | $63,966.30 | $59,890,373 |
| 2017-10-23 | $0.3828 | $0.4048 | $0.3341 | $0.3558 | $157,140 | $55,576,171 |
| 2017-10-24 | $0.3551 | $0.3823 | $0.3407 | $0.3560 | $157,913 | $55,611,787 |
| 2017-10-25 | $0.3562 | $0.3727 | $0.3328 | $0.3673 | $118,020 | $57,381,331 |
| 2017-10-26 | $0.3668 | $0.4264 | $0.3666 | $0.3929 | $253,488 | $61,372,804 |
| 2017-10-27 | $0.3958 | $0.4311 | $0.3892 | $0.3965 | $444,144 | $61,944,532 |
| 2017-10-28 | $0.3976 | $0.4061 | $0.3700 | $0.3901 | $143,028 | $60,944,477 |
| 2017-10-29 | $0.3896 | $0.4133 | $0.3780 | $0.4120 | $103,449 | $64,359,224 |
| 2017-10-30 | $0.4096 | $0.4099 | $0.2069 | $0.2706 | $125,648 | $42,274,124 |
| 2017-10-31 | $0.2697 | $0.3743 | $0.2635 | $0.3177 | $176,110 | $49,631,919 |