Bitland CADASTRAL
Xếp hạng #?
01:09:16 20/12/2017
Bitland (CADASTRAL)
Không hoạt động
Lịch sử giá Bitland (CADASTRAL) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.01013 | $0.01038 | $0.004776 | $0.006732 | $140.93 | $0 |
| 2016-10-02 | $0.006736 | $0.006821 | $0.006648 | $0.006670 | $0.8285 | $0 |
| 2016-10-03 | $0.004906 | $0.005615 | $0.003066 | $0.005503 | $2.64 | $0 |
| 2016-10-04 | $0.005500 | $0.006283 | $0.005484 | $0.006068 | $64.46 | $0 |
| 2016-10-05 | $0.006062 | $0.009770 | $0.006038 | $0.009635 | $0.1447 | $0 |
| 2016-10-06 | $0.009669 | $0.009992 | $0.004432 | $0.009944 | $22.90 | $0 |
| 2016-10-07 | $0.009944 | $0.02831 | $0.006380 | $0.01998 | $435.95 | $0 |
| 2016-10-08 | $0.01998 | $0.02844 | $0.01998 | $0.02794 | $22.92 | $0 |
| 2016-10-09 | $0.02794 | $0.02985 | $0.02779 | $0.02977 | $6.67 | $0 |
| 2016-10-10 | $0.02797 | $0.02816 | $0.02788 | $0.02813 | $66.51 | $0 |
| 2016-10-11 | $0.02832 | $0.02832 | $0.02209 | $0.02527 | $909.80 | $0 |
| 2016-10-12 | $0.02531 | $0.02826 | $0.01510 | $0.02795 | $517.64 | $0 |
| 2016-10-13 | $0.02796 | $0.02822 | $0.02368 | $0.02590 | $1,762.93 | $0 |
| 2016-10-14 | $0.02609 | $0.03097 | $0.007748 | $0.007748 | $1,842.96 | $0 |
| 2016-10-15 | $0.007716 | $0.02093 | $0.007652 | $0.02093 | $3.00 | $0 |
| 2016-10-16 | $0.02094 | $0.02097 | $0.007909 | $0.007964 | $179.69 | $0 |
| 2016-10-17 | $0.007960 | $0.009471 | $0.006518 | $0.009456 | $164.32 | $0 |
| 2016-10-18 | $0.009456 | $0.009536 | $0.008908 | $0.009391 | $237.36 | $0 |
| 2016-10-19 | $0.009403 | $0.009417 | $0.005320 | $0.005341 | $257.65 | $0 |
| 2016-10-20 | $0.005341 | $0.008581 | $0.005308 | $0.008508 | $12.16 | $0 |
| 2016-10-21 | $0.008507 | $0.008508 | $0.008170 | $0.008234 | $15.07 | $0 |
| 2016-10-22 | $0.008234 | $0.008241 | $0.006724 | $0.007822 | $963.33 | $0 |
| 2016-10-23 | $0.007824 | $0.007847 | $0.006550 | $0.006574 | $6.57 | $0 |
| 2016-10-24 | $0.007610 | $0.007683 | $0.005272 | $0.005858 | $6.97 | $0 |
| 2016-10-25 | $0.005857 | $0.006579 | $0.005857 | $0.005908 | $1,977.64 | $0 |
| 2016-10-26 | $0.005910 | $0.005962 | $0.004222 | $0.004421 | $168.72 | $0 |
| 2016-10-27 | $0.004420 | $0.005813 | $0.004334 | $0.005643 | $130.08 | $0 |
| 2016-10-28 | $0.005623 | $0.006479 | $0.003943 | $0.006177 | $2,216.59 | $0 |
| 2016-10-29 | $0.006174 | $0.006270 | $0.002753 | $0.004003 | $361.49 | $0 |
| 2016-10-30 | $0.004003 | $0.004228 | $0.002214 | $0.002247 | $2,295.41 | $0 |
| 2016-10-31 | $0.002247 | $0.004250 | $0.002235 | $0.003797 | $25,967.90 | $0 |