Bitdepositary BDT
Xếp hạng #?
07:45:09 18/04/2019
Bitdepositary (BDT)
Không theo dõi
Lịch sử giá Bitdepositary (BDT) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0001645 | $0.0001878 | $0.0001278 | $0.0001570 | $33.22 | $53,684.49 |
| 2019-01-02 | $0.0001574 | $0.0002356 | $0.0001545 | $0.0002111 | $412.71 | $72,232.81 |
| 2019-01-03 | $0.0002110 | $0.0002581 | $0.0001533 | $0.0002299 | $29.38 | $78,681.35 |
| 2019-01-04 | $0.0002301 | $0.0002321 | $0.0002197 | $0.0002289 | $3.47 | $78,330.19 |
| 2019-01-05 | $0.0002284 | $0.0002397 | $0.0002284 | $0.0002322 | $10.04 | $79,461.96 |
| 2019-01-06 | $0.0002319 | $0.0002367 | $0.0002264 | $0.0002335 | $3.69 | $79,905.94 |
| 2019-01-07 | $0.0002337 | $0.001926 | $0.0001624 | $0.0006563 | $2,392.62 | $224,614 |
| 2019-01-08 | $0.0006565 | $0.001657 | $0.0006469 | $0.001493 | $13.33 | $511,069 |
| 2019-01-09 | $0.001494 | $0.002059 | $0.0004542 | $0.002058 | $849.54 | $704,465 |
| 2019-01-10 | $0.002038 | $0.003191 | $0.0009459 | $0.001871 | $921.94 | $640,334 |
| 2019-01-11 | $0.001869 | $0.001911 | $0.001155 | $0.001377 | $138.45 | $471,213 |
| 2019-01-12 | $0.001376 | $0.002513 | $0.001376 | $0.001693 | $630.24 | $579,250 |
| 2019-01-13 | $0.001690 | $0.002267 | $0.001211 | $0.001627 | $289.19 | $556,843 |
| 2019-01-14 | $0.001628 | $0.001628 | $0.001212 | $0.001585 | $17.36 | $77,275.90 |
| 2019-01-15 | $0.001585 | $0.002003 | $0.001546 | $0.001598 | $14.66 | $77,926.97 |
| 2019-01-16 | $0.001597 | $0.001957 | $0.001591 | $0.001928 | $289.53 | $94,001.33 |
| 2019-01-17 | $0.001928 | $0.001931 | $0.001454 | $0.001474 | $412.89 | $71,901.99 |
| 2019-01-18 | $0.001474 | $0.001546 | $0.001168 | $0.001175 | $72.89 | $57,323.23 |
| 2019-01-19 | $0.001181 | $0.002872 | $0.0006826 | $0.002713 | $492.96 | $132,302 |
| 2019-01-20 | $0.002710 | $0.002728 | $0.001731 | $0.001744 | $163.29 | $85,050.44 |
| 2019-01-21 | $0.001744 | $0.002293 | $0.001534 | $0.002287 | $4.02 | $111,531 |
| 2019-01-22 | $0.002288 | $0.002294 | $0.001306 | $0.001471 | $27.12 | $71,571.65 |
| 2019-01-23 | $0.001471 | $0.001530 | $0.001096 | $0.001506 | $45.21 | $73,286.91 |
| 2019-01-24 | $0.001507 | $0.001516 | $0.001066 | $0.001075 | $1.51 | $52,312.79 |
| 2019-01-25 | $0.001077 | $0.001079 | $0.001048 | $0.001053 | $59.80 | $51,232.87 |
| 2019-01-26 | $0.001053 | $0.001543 | $0.001050 | $0.001529 | $32.16 | $74,755.04 |
| 2019-01-27 | $0.001529 | $0.002036 | $0.001507 | $0.002016 | $57.91 | $98,552.54 |
| 2019-01-28 | $0.002017 | $0.002021 | $0.001301 | $0.001333 | $0.1049 | $65,159.47 |
| 2019-01-29 | $0.001334 | $0.05800 | $0.0007289 | $0.009006 | $6,311.52 | $440,352 |
| 2019-01-30 | $0.009008 | $0.1242 | $0.008856 | $0.02497 | $19,945.03 | $1,221,117 |
| 2019-01-31 | $0.02952 | $0.03086 | $0.01855 | $0.02186 | $16,251.64 | $1,068,843 |