Bitland CADASTRAL
Xếp hạng #?
01:09:16 20/12/2017
Bitland (CADASTRAL)
Không hoạt động
Lịch sử giá Bitland (CADASTRAL) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.001065 | $0.001170 | $0.0006222 | $0.0007719 | $116.56 | $23,157.27 |
| 2017-02-02 | $0.0007719 | $0.001165 | $0.0007604 | $0.0008596 | $7.75 | $25,786.53 |
| 2017-02-03 | $0.0008597 | $0.001001 | $0.0008391 | $0.0009630 | $3.82 | $28,889.04 |
| 2017-02-04 | $0.0009665 | $0.001086 | $0.0009432 | $0.001086 | $0.4067 | $32,573.40 |
| 2017-02-05 | $0.001082 | $0.001082 | $0.001048 | $0.001062 | $1.06 | $31,865.70 |
| 2017-02-06 | $0.001063 | $0.001073 | $0.0008682 | $0.001066 | $46.58 | $31,985.10 |
| 2017-02-07 | $0.001067 | $0.001621 | $0.001066 | $0.001463 | $4.44 | $43,894.50 |
| 2017-02-08 | $0.001464 | $0.001482 | $0.001428 | $0.001447 | $2.93 | $43,421.10 |
| 2017-02-09 | $0.001448 | $0.001451 | $0.001132 | $0.001182 | $1.95 | $35,460.00 |
| 2017-02-10 | $0.001179 | $0.002965 | $0.001171 | $0.002925 | $567.65 | $87,760.20 |
| 2017-02-11 | $0.002926 | $0.003238 | $0.001997 | $0.002706 | $164.22 | $81,178.80 |
| 2017-02-12 | $0.002705 | $0.002919 | $0.002188 | $0.002907 | $2.94 | $87,216.30 |
| 2017-02-13 | $0.002906 | $0.002963 | $0.002676 | $0.002845 | $0.4990 | $85,362.90 |
| 2017-02-14 | $0.002849 | $0.003247 | $0.002748 | $0.003180 | $337.09 | $95,385.60 |
| 2017-02-15 | $0.003177 | $0.007708 | $0.003177 | $0.005550 | $1,100.18 | $166,490 |
| 2017-02-16 | $0.005561 | $0.005680 | $0.005328 | $0.005397 | $850.62 | $161,905 |
| 2017-02-17 | $0.005393 | $0.005506 | $0.002136 | $0.003741 | $700.56 | $112,245 |
| 2017-02-18 | $0.003746 | $0.003763 | $0.002880 | $0.002887 | $34.30 | $86,603.10 |
| 2017-02-19 | $0.002889 | $0.004783 | $0.002881 | $0.004021 | $8.32 | $120,620 |
| 2017-02-20 | $0.004031 | $0.004262 | $0.002075 | $0.004257 | $23.71 | $127,721 |
| 2017-02-21 | $0.004256 | $0.004256 | $0.002979 | $0.003063 | $544.96 | $91,894.80 |
| 2017-02-22 | $0.003064 | $0.003180 | $0.002905 | $0.003180 | $0.03705 | $95,407.20 |
| 2017-02-23 | $0.003213 | $0.004603 | $0.002285 | $0.004577 | $1,981.28 | $137,307 |
| 2017-02-24 | $0.004575 | $0.008724 | $0.004523 | $0.008692 | $0.4801 | $260,774 |
| 2017-02-25 | $0.008713 | $0.008813 | $0.004027 | $0.004157 | $14.45 | $124,702 |
| 2017-02-26 | $0.004160 | $0.004436 | $0.004113 | $0.004340 | $2.97 | $130,186 |
| 2017-02-27 | $0.003043 | $0.003075 | $0.003017 | $0.003045 | $114.85 | $91,352.10 |
| 2017-02-28 | $0.003048 | $0.004479 | $0.002976 | $0.004249 | $0.05963 | $127,466 |