Bitdeal BDL
Xếp hạng #?
05:58:03 01/10/2019
Bitdeal (BDL)
Không theo dõi
Lịch sử giá Bitdeal (BDL) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.07322 | $0.07364 | $0.05905 | $0.06399 | $81,298.90 | $11,236,327 |
| 2018-02-02 | $0.06386 | $0.06386 | $0.05226 | $0.06028 | $54,854.80 | $10,584,279 |
| 2018-02-03 | $0.06049 | $0.06705 | $0.05415 | $0.06437 | $37,466.00 | $11,302,908 |
| 2018-02-04 | $0.06441 | $0.06634 | $0.05513 | $0.05761 | $63,022.60 | $10,115,259 |
| 2018-02-05 | $0.05705 | $0.05903 | $0.04529 | $0.04718 | $22,811.60 | $8,284,588 |
| 2018-02-06 | $0.04724 | $0.05280 | $0.03921 | $0.05232 | $52,118.90 | $9,186,562 |
| 2018-02-07 | $0.05180 | $0.05515 | $0.04392 | $0.04966 | $62,802.20 | $8,719,245 |
| 2018-02-08 | $0.04885 | $0.05068 | $0.03958 | $0.04604 | $78,946.90 | $8,084,650 |
| 2018-02-09 | $0.04620 | $0.04649 | $0.03775 | $0.04555 | $88,122.70 | $7,997,350 |
| 2018-02-10 | $0.04558 | $0.04793 | $0.03626 | $0.03984 | $67,351.40 | $6,995,364 |
| 2018-02-11 | $0.03981 | $0.03981 | $0.03017 | $0.03356 | $60,674.90 | $5,891,749 |
| 2018-02-12 | $0.03469 | $0.03532 | $0.02322 | $0.03377 | $50,381.40 | $5,928,675 |
| 2018-02-13 | $0.03383 | $0.03562 | $0.02971 | $0.03252 | $40,715.90 | $5,709,704 |
| 2018-02-14 | $0.03242 | $0.03667 | $0.03065 | $0.03653 | $55,133.40 | $6,414,199 |
| 2018-02-15 | $0.03655 | $0.03989 | $0.03440 | $0.03861 | $19,280.00 | $6,779,290 |
| 2018-02-16 | $0.03844 | $0.04478 | $0.03824 | $0.04226 | $37,579.20 | $7,419,732 |
| 2018-02-17 | $0.04225 | $0.04655 | $0.04170 | $0.04380 | $15,033.50 | $7,690,798 |
| 2018-02-18 | $0.04394 | $0.04427 | $0.03831 | $0.03933 | $12,404.10 | $6,906,097 |
| 2018-02-19 | $0.03915 | $0.04239 | $0.03799 | $0.04138 | $23,738.10 | $7,265,570 |
| 2018-02-20 | $0.04142 | $0.04603 | $0.03883 | $0.03925 | $43,221.60 | $6,891,839 |
| 2018-02-21 | $0.03920 | $0.03920 | $0.03135 | $0.03377 | $15,470.80 | $5,930,062 |
| 2018-02-22 | $0.03351 | $0.03372 | $0.02780 | $0.02933 | $12,127.60 | $5,149,258 |
| 2018-02-23 | $0.02933 | $0.03034 | $0.02572 | $0.02892 | $14,208.00 | $5,077,181 |
| 2018-02-24 | $0.02701 | $0.02981 | $0.02442 | $0.02515 | $19,613.40 | $4,416,266 |
| 2018-02-25 | $0.02511 | $0.02629 | $0.02318 | $0.02375 | $16,213.10 | $4,170,870 |
| 2018-02-26 | $0.02368 | $0.02611 | $0.02236 | $0.02517 | $11,334.10 | $4,418,794 |
| 2018-02-27 | $0.02280 | $0.02778 | $0.02222 | $0.02585 | $29,945.80 | $4,538,771 |
| 2018-02-28 | $0.02583 | $0.02584 | $0.01605 | $0.01605 | $29,605.20 | $2,818,050 |