Bitdeal BDL
Xếp hạng #?
05:58:03 01/10/2019
Bitdeal (BDL)
Không theo dõi
Lịch sử giá Bitdeal (BDL) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.2024 | $0.2054 | $0.1714 | $0.1951 | $100,090 | $34,260,436 |
| 2017-12-02 | $0.1950 | $0.1999 | $0.03755 | $0.1847 | $109,781 | $32,435,418 |
| 2017-12-03 | $0.1849 | $0.1849 | $0.1384 | $0.1417 | $115,093 | $24,875,132 |
| 2017-12-04 | $0.1421 | $0.1479 | $0.1253 | $0.1407 | $166,356 | $24,705,693 |
| 2017-12-05 | $0.1410 | $0.2176 | $0.1207 | $0.1432 | $213,450 | $25,137,454 |
| 2017-12-06 | $0.1459 | $0.1527 | $0.05782 | $0.1468 | $345,955 | $25,768,151 |
| 2017-12-07 | $0.1453 | $0.1453 | $0.06577 | $0.09425 | $271,395 | $16,549,405 |
| 2017-12-08 | $0.09315 | $0.09454 | $0.06089 | $0.07480 | $305,747 | $13,132,860 |
| 2017-12-09 | $0.07472 | $0.1203 | $0.06887 | $0.09068 | $235,852 | $15,922,360 |
| 2017-12-10 | $0.09105 | $0.09332 | $0.07588 | $0.08469 | $149,893 | $14,870,876 |
| 2017-12-11 | $0.08408 | $0.09512 | $0.07487 | $0.08376 | $175,444 | $14,707,724 |
| 2017-12-12 | $0.08434 | $0.08770 | $0.07848 | $0.07848 | $123,456 | $13,779,342 |
| 2017-12-13 | $0.07854 | $0.08654 | $0.07571 | $0.08120 | $93,993.20 | $14,257,422 |
| 2017-12-14 | $0.08125 | $0.1037 | $0.07686 | $0.08576 | $180,521 | $15,057,574 |
| 2017-12-15 | $0.08589 | $0.1022 | $0.08589 | $0.1009 | $140,675 | $17,711,840 |
| 2017-12-16 | $0.1010 | $0.1138 | $0.09390 | $0.1039 | $288,352 | $18,246,492 |
| 2017-12-17 | $0.1035 | $0.1039 | $0.08274 | $0.09307 | $193,407 | $16,340,899 |
| 2017-12-18 | $0.09243 | $0.09243 | $0.07078 | $0.07754 | $115,885 | $13,615,557 |
| 2017-12-19 | $0.07590 | $0.07659 | $0.05986 | $0.06394 | $92,931.40 | $11,226,178 |
| 2017-12-20 | $0.06280 | $0.06280 | $0.04424 | $0.04805 | $132,130 | $8,436,994 |
| 2017-12-21 | $0.04818 | $0.04883 | $0.03585 | $0.04014 | $111,035 | $7,047,898 |
| 2017-12-22 | $0.04028 | $0.04191 | $0.02742 | $0.03399 | $111,643 | $5,967,865 |
| 2017-12-23 | $0.03431 | $0.03713 | $0.03034 | $0.03387 | $86,179.40 | $5,946,602 |
| 2017-12-24 | $0.03461 | $0.03478 | $0.02802 | $0.03136 | $64,433.30 | $5,507,168 |
| 2017-12-25 | $0.03168 | $0.04364 | $0.02785 | $0.02915 | $127,235 | $5,118,355 |
| 2017-12-26 | $0.02913 | $0.03784 | $0.02786 | $0.03203 | $126,102 | $5,623,176 |
| 2017-12-27 | $0.03205 | $0.06423 | $0.03025 | $0.05054 | $332,172 | $8,873,671 |
| 2017-12-28 | $0.05058 | $0.05427 | $0.04516 | $0.05225 | $158,485 | $9,174,903 |
| 2017-12-29 | $0.05293 | $0.09854 | $0.05159 | $0.09462 | $767,802 | $16,613,651 |
| 2017-12-30 | $0.09404 | $0.2458 | $0.08112 | $0.1218 | $2,186,620 | $21,394,710 |
| 2017-12-31 | $0.1173 | $0.1290 | $0.08964 | $0.1116 | $582,731 | $19,596,556 |