Bitdeal BDL
Xếp hạng #?
05:58:03 01/10/2019
Bitdeal (BDL)
Không theo dõi
Lịch sử giá Bitdeal (BDL) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.3175 | $0.3555 | $0.3103 | $0.3320 | $80,939.60 | $51,869,468 |
| 2017-11-02 | $0.3351 | $0.3595 | $0.2597 | $0.3274 | $141,849 | $51,142,936 |
| 2017-11-03 | $0.3270 | $0.3465 | $0.2765 | $0.3031 | $160,577 | $47,340,789 |
| 2017-11-04 | $0.2956 | $0.3559 | $0.2914 | $0.3269 | $160,167 | $51,058,739 |
| 2017-11-05 | $0.3260 | $0.3298 | $0.2424 | $0.3045 | $118,042 | $47,573,230 |
| 2017-11-06 | $0.3050 | $0.3656 | $0.2714 | $0.2900 | $322,943 | $45,298,190 |
| 2017-11-07 | $0.2896 | $0.3091 | $0.2849 | $0.2914 | $358,407 | $45,512,978 |
| 2017-11-08 | $0.2904 | $0.3229 | $0.2847 | $0.3060 | $179,383 | $47,798,953 |
| 2017-11-09 | $0.3041 | $0.4044 | $0.2721 | $0.2909 | $247,566 | $45,434,405 |
| 2017-11-10 | $0.2795 | $0.3050 | $0.2672 | $0.2683 | $112,411 | $41,914,998 |
| 2017-11-11 | $0.2673 | $0.8104 | $0.2592 | $0.2793 | $256,502 | $43,621,746 |
| 2017-11-12 | $0.2794 | $1.38 | $0.2433 | $0.3290 | $253,856 | $51,395,371 |
| 2017-11-13 | $0.3254 | $0.3340 | $0.2456 | $0.2734 | $144,046 | $48,004,433 |
| 2017-11-14 | $0.2739 | $0.5298 | $0.2537 | $0.2912 | $578,623 | $51,135,970 |
| 2017-11-15 | $0.2914 | $0.3150 | $0.2742 | $0.2866 | $173,651 | $50,328,461 |
| 2017-11-16 | $0.2865 | $0.2893 | $0.2659 | $0.2661 | $111,979 | $46,716,175 |
| 2017-11-17 | $0.2701 | $0.2737 | $0.2002 | $0.2078 | $92,987.60 | $36,487,541 |
| 2017-11-18 | $0.2070 | $0.2184 | $0.1822 | $0.1951 | $85,338.60 | $34,254,642 |
| 2017-11-19 | $0.1938 | $0.2014 | $0.1784 | $0.1995 | $75,392.50 | $35,034,937 |
| 2017-11-20 | $0.1981 | $0.2070 | $0.1721 | $0.1936 | $121,792 | $33,990,213 |
| 2017-11-21 | $0.1946 | $0.2027 | $0.1849 | $0.1946 | $87,142.70 | $34,162,812 |
| 2017-11-22 | $0.1950 | $0.2875 | $0.1929 | $0.2605 | $156,616 | $45,745,724 |
| 2017-11-23 | $0.2558 | $0.2760 | $0.2336 | $0.2424 | $173,068 | $42,569,588 |
| 2017-11-24 | $0.2421 | $0.2633 | $0.2086 | $0.2292 | $94,280.40 | $40,246,439 |
| 2017-11-25 | $0.2200 | $0.2254 | $0.2078 | $0.2119 | $71,278.40 | $37,209,015 |
| 2017-11-26 | $0.2124 | $0.2205 | $0.1910 | $0.2011 | $71,124.50 | $35,309,198 |
| 2017-11-27 | $0.2011 | $0.2105 | $0.1765 | $0.2012 | $137,378 | $35,325,177 |
| 2017-11-28 | $0.2017 | $0.2051 | $0.1843 | $0.1928 | $96,556.70 | $33,843,776 |
| 2017-11-29 | $0.1926 | $0.3097 | $0.1736 | $0.1885 | $290,482 | $33,099,476 |
| 2017-11-30 | $0.1932 | $0.2547 | $0.1803 | $0.2034 | $217,272 | $35,715,675 |