Bitland CADASTRAL
Xếp hạng #?
01:09:16 20/12/2017
Bitland (CADASTRAL)
Không hoạt động
Lịch sử giá Bitland (CADASTRAL) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.001389 | $0.001407 | $0.0004544 | $0.0007299 | $1,847.43 | $21,895.89 |
| 2017-01-02 | $0.0007301 | $0.0007571 | $0.0007213 | $0.0007292 | $1.95 | $21,877.23 |
| 2017-01-03 | $0.0007282 | $0.0008323 | $0.0004766 | $0.0004777 | $125.29 | $14,331.48 |
| 2017-01-04 | $0.0004770 | $0.0009925 | $0.0004613 | $0.0009763 | $80.10 | $29,289.27 |
| 2017-01-05 | $0.0009763 | $0.0009838 | $0.0006122 | $0.0006170 | $22.75 | $18,509.10 |
| 2017-01-06 | $0.0006185 | $0.0006359 | $0.0003990 | $0.0005955 | $0.1763 | $17,863.62 |
| 2017-01-07 | $0.0005963 | $0.0008712 | $0.0005435 | $0.0008712 | $45.55 | $26,136.69 |
| 2017-01-08 | $0.0008713 | $0.0009031 | $0.0005944 | $0.0006144 | $1.43 | $18,433.26 |
| 2017-01-09 | $0.0006146 | $0.0006751 | $0.0005966 | $0.0006747 | $177.27 | $20,239.68 |
| 2017-01-10 | $0.0006744 | $0.0007094 | $0.0006686 | $0.0006887 | $180.96 | $20,661.27 |
| 2017-01-11 | $0.0006887 | $0.0007034 | $0.0006055 | $0.0006238 | $163.91 | $18,714.51 |
| 2017-01-12 | $0.0006235 | $0.0007081 | $0.0006063 | $0.0006771 | $177.90 | $20,311.56 |
| 2017-01-13 | $0.0006783 | $0.0006922 | $0.0006603 | $0.0006691 | $175.82 | $20,074.23 |
| 2017-01-14 | $0.0006705 | $0.0006970 | $0.0006548 | $0.0006933 | $182.17 | $20,799.51 |
| 2017-01-15 | $0.0006940 | $0.0006978 | $0.0005591 | $0.0005688 | $0.0005688 | $17,063.31 |
| 2017-01-16 | $0.0005669 | $0.0005923 | $0.0005645 | $0.0005839 | $0.0005839 | $17,516.79 |
| 2017-01-17 | $0.0005847 | $0.0005989 | $0.0005623 | $0.0005839 | $0.0005839 | $17,516.16 |
| 2017-01-18 | $0.0005841 | $0.0005914 | $0.0005687 | $0.0005890 | $0.0005890 | $17,669.10 |
| 2017-01-19 | $0.0005892 | $0.0009231 | $0.0005732 | $0.0009211 | $18.50 | $27,633.36 |
| 2017-01-20 | $0.0009210 | $0.0009250 | $0.0009032 | $0.0009222 | $18.52 | $27,667.44 |
| 2017-01-21 | $0.0009223 | $0.0009244 | $0.0008818 | $0.0009013 | $18.10 | $27,037.59 |
| 2017-01-22 | $0.0009012 | $0.0009069 | $0.0008600 | $0.0008775 | $17.62 | $26,323.95 |
| 2017-01-23 | $0.0008771 | $0.0008950 | $0.0008599 | $0.0008784 | $17.64 | $26,353.05 |
| 2017-01-24 | $0.0008782 | $0.0008886 | $0.0008234 | $0.0008317 | $0.1119 | $24,950.67 |
| 2017-01-25 | $0.0006192 | $0.0006218 | $0.0006172 | $0.0006218 | $9.78 | $18,653.40 |
| 2017-01-26 | $0.0006235 | $0.0008907 | $0.0006144 | $0.0008813 | $0.04691 | $26,439.42 |
| 2017-01-27 | $0.0008822 | $0.0008872 | $0.0008533 | $0.0008663 | $1.66 | $25,987.62 |
| 2017-01-28 | $0.0008662 | $0.001113 | $0.0008569 | $0.001100 | $76.01 | $33,010.80 |
| 2017-01-29 | $0.001100 | $0.001224 | $0.0008562 | $0.001219 | $1.38 | $36,560.40 |
| 2017-01-30 | $0.001218 | $0.001223 | $0.001070 | $0.001088 | $0.004134 | $32,653.50 |
| 2017-01-31 | $0.001088 | $0.001095 | $0.001040 | $0.001068 | $13.78 | $32,051.10 |