Bitdepositary BDT
Xếp hạng #?
07:45:09 18/04/2019
Bitdepositary (BDT)
Không theo dõi
Lịch sử giá Bitdepositary (BDT) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.02187 | $0.02831 | $0.01837 | $0.02495 | $19,492.61 | $1,220,184 |
| 2019-02-02 | $0.02495 | $0.02749 | $0.01619 | $0.02652 | $13,531.58 | $1,296,573 |
| 2019-02-03 | $0.02652 | $0.02670 | $0.01220 | $0.02212 | $19,038.42 | $1,079,825 |
| 2019-02-04 | $0.02208 | $0.02260 | $0.01368 | $0.01614 | $14,398.47 | $787,940 |
| 2019-02-05 | $0.01622 | $0.03665 | $0.01361 | $0.01910 | $16,881.64 | $932,367 |
| 2019-02-06 | $0.02050 | $0.03548 | $0.01630 | $0.01687 | $15,353.13 | $823,548 |
| 2019-02-07 | $0.01682 | $0.01703 | $0.01268 | $0.01300 | $12,590.58 | $634,639 |
| 2019-02-08 | $0.01305 | $0.01818 | $0.006141 | $0.01099 | $28,475.57 | $536,386 |
| 2019-02-09 | $0.01102 | $0.02009 | $0.006244 | $0.01781 | $136,218 | $869,808 |
| 2019-02-10 | $0.01774 | $0.01802 | $0.01073 | $0.01565 | $152,792 | $768,514 |
| 2019-02-11 | $0.01559 | $0.01687 | $0.01069 | $0.01415 | $135,679 | $695,298 |
| 2019-02-12 | $0.01415 | $0.01415 | $0.009288 | $0.01009 | $78,035.94 | $495,917 |
| 2019-02-13 | $0.01008 | $0.01379 | $0.007537 | $0.01207 | $118,342 | $593,884 |
| 2019-02-14 | $0.01207 | $0.01374 | $0.009172 | $0.01086 | $111,364 | $534,492 |
| 2019-02-15 | $0.01088 | $0.01098 | $0.008913 | $0.01086 | $104,793 | $534,128 |
| 2019-02-16 | $0.01086 | $0.01159 | $0.01022 | $0.01086 | $109,598 | $534,364 |
| 2019-02-17 | $0.01086 | $0.01128 | $0.009285 | $0.01123 | $106,615 | $552,962 |
| 2019-02-18 | $0.01120 | $0.01202 | $0.008130 | $0.008657 | $78,672.74 | $426,153 |
| 2019-02-19 | $0.008667 | $0.01169 | $0.006430 | $0.01067 | $95,096.58 | $528,315 |
| 2019-02-20 | $0.01066 | $0.01093 | $0.01053 | $0.01093 | $89,782.24 | $541,238 |
| 2019-02-21 | $0.01091 | $0.01126 | $0.007941 | $0.01120 | $108,882 | $555,053 |
| 2019-02-22 | $0.01119 | $0.01136 | $0.007083 | $0.01084 | $101,322 | $537,323 |
| 2019-02-23 | $0.01082 | $0.01098 | $0.01011 | $0.01077 | $101,612 | $533,795 |
| 2019-02-24 | $0.01077 | $0.02296 | $0.007267 | $0.01075 | $104,342 | $533,173 |
| 2019-02-25 | $0.01073 | $0.01091 | $0.007211 | $0.007471 | $77,138.69 | $370,628 |
| 2019-02-26 | $0.007335 | $0.008267 | $0.005440 | $0.007007 | $67,159.13 | $347,719 |
| 2019-02-27 | $0.007083 | $0.009230 | $0.005152 | $0.005922 | $59,539.77 | $294,040 |
| 2019-02-28 | $0.005922 | $0.006132 | $0.004802 | $0.005185 | $50,266.12 | $257,508 |