Bitdeal BDL
Xếp hạng #?
05:58:03 01/10/2019
Bitdeal (BDL)
Không theo dõi
Lịch sử giá Bitdeal (BDL) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.1120 | $0.1133 | $0.09316 | $0.09874 | $249,504 | $17,337,706 |
| 2018-01-02 | $0.09874 | $0.1017 | $0.07094 | $0.07285 | $509,697 | $12,791,683 |
| 2018-01-03 | $0.07286 | $0.1391 | $0.07254 | $0.1223 | $638,645 | $21,481,975 |
| 2018-01-04 | $0.1230 | $0.1310 | $0.1066 | $0.1106 | $422,836 | $19,414,124 |
| 2018-01-05 | $0.1106 | $0.1200 | $0.1049 | $0.1163 | $252,879 | $20,422,151 |
| 2018-01-06 | $0.1164 | $0.1215 | $0.1035 | $0.1059 | $221,776 | $18,599,240 |
| 2018-01-07 | $0.1068 | $0.1068 | $0.08855 | $0.09980 | $238,460 | $17,522,630 |
| 2018-01-08 | $0.09962 | $0.09962 | $0.08586 | $0.09399 | $259,908 | $16,503,331 |
| 2018-01-09 | $0.09597 | $0.1215 | $0.09391 | $0.1072 | $419,475 | $18,818,720 |
| 2018-01-10 | $0.1073 | $0.1088 | $0.08564 | $0.1054 | $210,697 | $18,507,936 |
| 2018-01-11 | $0.1052 | $0.1056 | $0.08085 | $0.08223 | $176,874 | $14,437,974 |
| 2018-01-12 | $0.08378 | $0.09376 | $0.08097 | $0.09331 | $163,305 | $16,384,602 |
| 2018-01-13 | $0.09321 | $0.09987 | $0.09090 | $0.09987 | $156,515 | $17,535,606 |
| 2018-01-14 | $0.09995 | $0.1097 | $0.09822 | $0.1070 | $501,181 | $18,791,504 |
| 2018-01-15 | $0.1062 | $0.1420 | $0.1015 | $0.1282 | $576,930 | $22,514,759 |
| 2018-01-16 | $0.1287 | $0.1305 | $0.08278 | $0.09274 | $383,080 | $16,283,588 |
| 2018-01-17 | $0.09227 | $0.09374 | $0.07593 | $0.09038 | $398,990 | $15,868,543 |
| 2018-01-18 | $0.09074 | $0.1026 | $0.08366 | $0.08894 | $286,882 | $15,616,932 |
| 2018-01-19 | $0.08801 | $0.09583 | $0.08167 | $0.09026 | $205,969 | $15,847,702 |
| 2018-01-20 | $0.09124 | $0.1041 | $0.09103 | $0.09665 | $22,199.30 | $16,970,893 |
| 2018-01-21 | $0.09688 | $0.09777 | $0.07855 | $0.08336 | $83,842.40 | $14,636,507 |
| 2018-01-22 | $0.08450 | $0.08559 | $0.06882 | $0.07393 | $103,806 | $12,981,524 |
| 2018-01-23 | $0.07374 | $0.08207 | $0.07113 | $0.07541 | $104,283 | $13,239,949 |
| 2018-01-24 | $0.07536 | $0.08605 | $0.07166 | $0.08336 | $67,142.40 | $14,637,297 |
| 2018-01-25 | $0.08474 | $0.08579 | $0.07710 | $0.08059 | $77,746.80 | $14,149,631 |
| 2018-01-26 | $0.08037 | $0.08249 | $0.07237 | $0.07748 | $46,876.40 | $13,603,969 |
| 2018-01-27 | $0.07743 | $0.08172 | $0.07519 | $0.08027 | $54,528.80 | $14,093,532 |
| 2018-01-28 | $0.08068 | $0.08451 | $0.07678 | $0.07957 | $106,460 | $13,970,377 |
| 2018-01-29 | $0.07949 | $0.08389 | $0.07362 | $0.08358 | $108,434 | $14,675,732 |
| 2018-01-30 | $0.07981 | $0.08511 | $0.06953 | $0.06973 | $96,050.10 | $12,244,002 |
| 2018-01-31 | $0.06984 | $0.07394 | $0.06859 | $0.07305 | $83,996.10 | $12,825,694 |