Bitland CADASTRAL
Xếp hạng #?
01:09:16 20/12/2017
Bitland (CADASTRAL)
Không hoạt động
Lịch sử giá Bitland (CADASTRAL) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.003796 | $0.003835 | $0.002145 | $0.002725 | $12,929.60 | $0 |
| 2016-11-02 | $0.002726 | $0.004249 | $0.002183 | $0.002509 | $26,049.60 | $0 |
| 2016-11-03 | $0.002287 | $0.002707 | $0.002219 | $0.002525 | $363.48 | $0 |
| 2016-11-04 | $0.002524 | $0.002633 | $0.002169 | $0.002611 | $6.12 | $0 |
| 2016-11-05 | $0.002620 | $0.004155 | $0.002457 | $0.004014 | $496.57 | $0 |
| 2016-11-06 | $0.004013 | $0.01013 | $0.003994 | $0.009488 | $777.55 | $0 |
| 2016-11-07 | $0.009498 | $0.009498 | $0.005255 | $0.007224 | $17.89 | $0 |
| 2016-11-08 | $0.007241 | $0.009764 | $0.006848 | $0.009525 | $310.95 | $0 |
| 2016-11-09 | $0.009523 | $0.009534 | $0.005583 | $0.006472 | $123.68 | $194,148 |
| 2016-11-10 | $0.006476 | $0.008848 | $0.002418 | $0.003079 | $11,085.60 | $92,363.40 |
| 2016-11-11 | $0.003073 | $0.003082 | $0.002183 | $0.002194 | $35.78 | $65,814.90 |
| 2016-11-12 | $0.002193 | $0.002813 | $0.001325 | $0.001925 | $332.83 | $57,739.80 |
| 2016-11-13 | $0.001924 | $0.002117 | $0.001546 | $0.002053 | $12.77 | $61,576.50 |
| 2016-11-14 | $0.002053 | $0.002340 | $0.002019 | $0.002188 | $3.55 | $65,632.20 |
| 2016-11-15 | $0.002189 | $0.002213 | $0.001962 | $0.002146 | $5.49 | $64,375.50 |
| 2016-11-16 | $0.002152 | $0.002167 | $0.002005 | $0.002064 | $51.33 | $61,925.10 |
| 2016-11-17 | $0.002037 | $0.002122 | $0.002035 | $0.002118 | $8.93 | $63,532.80 |
| 2016-11-18 | $0.002119 | $0.002138 | $0.002026 | $0.002063 | $31.43 | $61,885.50 |
| 2016-11-19 | $0.002063 | $0.002126 | $0.002063 | $0.002126 | $12.42 | $63,784.50 |
| 2016-11-20 | $0.002127 | $0.002135 | $0.001960 | $0.001970 | $924.46 | $59,101.20 |
| 2016-11-21 | $0.001970 | $0.001971 | $0.001410 | $0.001423 | $6.22 | $42,702.60 |
| 2016-11-22 | $0.001424 | $0.001814 | $0.001312 | $0.001808 | $58.11 | $54,229.20 |
| 2016-11-23 | $0.001807 | $0.005269 | $0.001782 | $0.005257 | $2,531.65 | $157,709 |
| 2016-11-24 | $0.005255 | $0.007438 | $0.004644 | $0.004903 | $5,428.18 | $147,093 |
| 2016-11-25 | $0.004903 | $0.007507 | $0.003184 | $0.004037 | $10,869.10 | $121,124 |
| 2016-11-26 | $0.004043 | $0.004905 | $0.003891 | $0.004024 | $4,270.07 | $120,718 |
| 2016-11-27 | $0.004023 | $0.004034 | $0.002470 | $0.003681 | $865.39 | $110,419 |
| 2016-11-28 | $0.003682 | $0.003682 | $0.001968 | $0.003086 | $7.76 | $92,583.90 |
| 2016-11-29 | $0.003088 | $0.003184 | $0.003008 | $0.003022 | $18.13 | $90,670.50 |
| 2016-11-30 | $0.003029 | $0.003053 | $0.002898 | $0.002901 | $0.01885 | $87,020.10 |