Bitland CADASTRAL
Xếp hạng #?
01:09:16 20/12/2017
Bitland (CADASTRAL)
Không hoạt động
Lịch sử giá Bitland (CADASTRAL) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.1629 | $0.1632 | $0.1346 | $0.1416 | $2,894.03 | $0 |
| 2016-08-02 | $0.1419 | $0.1572 | $0.07388 | $0.07668 | $209.87 | $0 |
| 2016-08-03 | $0.07658 | $0.1149 | $0.07509 | $0.1145 | $2.38 | $0 |
| 2016-08-04 | $0.1145 | $0.1308 | $0.1029 | $0.1307 | $2,687.20 | $0 |
| 2016-08-05 | $0.1308 | $0.1500 | $0.07192 | $0.07192 | $688.70 | $0 |
| 2016-08-06 | $0.07192 | $0.1148 | $0.07192 | $0.1090 | $854.44 | $0 |
| 2016-08-07 | $0.1089 | $0.1126 | $0.1023 | $0.1035 | $1,569.20 | $0 |
| 2016-08-08 | $0.1033 | $0.1051 | $0.1004 | $0.1024 | $1,466.97 | $0 |
| 2016-08-09 | $0.1024 | $0.1036 | $0.06471 | $0.06550 | $1,141.76 | $0 |
| 2016-08-10 | $0.06555 | $0.1035 | $0.06504 | $0.06832 | $2,161.25 | $0 |
| 2016-08-11 | $0.06812 | $0.1253 | $0.04543 | $0.07277 | $2,596.32 | $0 |
| 2016-08-12 | $0.07286 | $0.07443 | $0.04488 | $0.07443 | $1,337.82 | $0 |
| 2016-08-13 | $0.07455 | $0.08641 | $0.05521 | $0.05568 | $297.73 | $0 |
| 2016-08-14 | $0.05574 | $0.05771 | $0.05413 | $0.05480 | $240.46 | $0 |
| 2016-08-15 | $0.05479 | $0.07903 | $0.05236 | $0.05269 | $297.83 | $0 |
| 2016-08-16 | $0.05268 | $0.07962 | $0.05268 | $0.07135 | $588.10 | $0 |
| 2016-08-17 | $0.07136 | $0.08616 | $0.07136 | $0.08353 | $80.61 | $0 |
| 2016-08-18 | $0.08347 | $0.1275 | $0.05586 | $0.08618 | $2,488.39 | $0 |
| 2016-08-19 | $0.08613 | $0.09179 | $0.06575 | $0.06984 | $631.15 | $0 |
| 2016-08-20 | $0.06985 | $0.1125 | $0.06780 | $0.1097 | $1,204.13 | $0 |
| 2016-08-21 | $0.1098 | $0.1101 | $0.06240 | $0.1072 | $351.15 | $0 |
| 2016-08-22 | $0.1075 | $0.1079 | $0.06376 | $0.06998 | $729.45 | $0 |
| 2016-08-23 | $0.07001 | $0.1099 | $0.06792 | $0.1090 | $1,003.33 | $0 |
| 2016-08-24 | $0.1089 | $0.1150 | $0.1070 | $0.1149 | $114.86 | $0 |
| 2016-08-25 | $0.1149 | $0.1149 | $0.08240 | $0.1129 | $43.20 | $0 |
| 2016-08-26 | $0.1125 | $0.1132 | $0.06729 | $0.1071 | $571.54 | $0 |
| 2016-08-27 | $0.1077 | $0.1108 | $0.08246 | $0.1048 | $1,130.12 | $0 |
| 2016-08-28 | $0.1044 | $0.1202 | $0.1032 | $0.1172 | $786.34 | $0 |
| 2016-08-29 | $0.1171 | $0.1565 | $0.1022 | $0.1110 | $6,796.38 | $0 |
| 2016-08-30 | $0.1093 | $0.1313 | $0.09524 | $0.1289 | $1,129.90 | $0 |
| 2016-08-31 | $0.1292 | $0.1436 | $0.1166 | $0.1417 | $794.02 | $0 |