Bitland CADASTRAL
Xếp hạng #?
01:09:16 20/12/2017
Bitland (CADASTRAL)
Không hoạt động
Lịch sử giá Bitland (CADASTRAL) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.004288 | $0.004344 | $0.002109 | $0.003087 | $959.39 | $92,600.70 |
| 2017-03-02 | $0.003105 | $0.003264 | $0.001798 | $0.003209 | $205.98 | $96,283.20 |
| 2017-03-03 | $0.003257 | $0.003314 | $0.001885 | $0.002162 | $3.89 | $64,858.50 |
| 2017-03-04 | $0.002162 | $0.008448 | $0.002155 | $0.008396 | $15.49 | $251,872 |
| 2017-03-05 | $0.008390 | $0.01122 | $0.002952 | $0.005578 | $26.85 | $167,327 |
| 2017-03-06 | $0.005578 | $0.005578 | $0.003089 | $0.003116 | $262.00 | $93,477.00 |
| 2017-03-07 | $0.003137 | $0.003178 | $0.002823 | $0.002846 | $22.53 | $85,368.00 |
| 2017-03-08 | $0.002846 | $0.003097 | $0.002518 | $0.002567 | $5.12 | $77,013.00 |
| 2017-03-09 | $0.002566 | $0.003004 | $0.002506 | $0.002850 | $13.22 | $85,511.40 |
| 2017-03-10 | $0.002846 | $0.003959 | $0.001714 | $0.001787 | $464.88 | $53,618.70 |
| 2017-03-11 | $0.001783 | $0.002914 | $0.001778 | $0.001861 | $568.82 | $55,828.80 |
| 2017-03-12 | $0.001862 | $0.001947 | $0.001854 | $0.001889 | $0.01889 | $56,672.10 |
| 2017-03-13 | $0.001897 | $0.002889 | $0.001892 | $0.002850 | $16.09 | $85,495.20 |
| 2017-03-14 | $0.002850 | $0.005936 | $0.002850 | $0.004072 | $59.64 | $122,159 |
| 2017-03-15 | $0.004049 | $0.006173 | $0.002393 | $0.006162 | $3.95 | $184,870 |
| 2017-03-16 | $0.006179 | $0.009081 | $0.006179 | $0.007664 | $218.19 | $229,905 |
| 2017-03-17 | $0.007614 | $0.007614 | $0.002899 | $0.005004 | $0.08698 | $150,129 |
| 2017-03-18 | $0.004997 | $0.005080 | $0.002839 | $0.002916 | $10.85 | $87,473.40 |
| 2017-03-19 | $0.002898 | $0.003402 | $0.002898 | $0.003358 | $241.32 | $100,742 |
| 2017-03-20 | $0.003358 | $0.003819 | $0.003210 | $0.003639 | $7.17 | $109,157 |
| 2017-03-21 | $0.003650 | $0.004019 | $0.002983 | $0.004003 | $35.22 | $120,077 |
| 2017-03-22 | $0.003999 | $0.004343 | $0.002705 | $0.003921 | $392.33 | $117,623 |
| 2017-03-23 | $0.003924 | $0.003937 | $0.003779 | $0.003846 | $30.42 | $115,377 |
| 2017-03-24 | $0.003845 | $0.003853 | $0.002957 | $0.002998 | $38.61 | $89,929.80 |
| 2017-03-25 | $0.003001 | $0.003703 | $0.002737 | $0.003634 | $4.08 | $109,013 |
| 2017-03-26 | $0.003636 | $0.004124 | $0.003268 | $0.003357 | $429.63 | $100,724 |
| 2017-03-27 | $0.003365 | $0.005743 | $0.003074 | $0.004332 | $52.98 | $129,964 |
| 2017-03-28 | $0.004330 | $0.004331 | $0.003033 | $0.003732 | $58.04 | $111,948 |
| 2017-03-29 | $0.003728 | $0.004008 | $0.003398 | $0.003434 | $35.52 | $103,031 |
| 2017-03-30 | $0.003441 | $0.003495 | $0.002964 | $0.003124 | $3.82 | $93,729.30 |
| 2017-03-31 | $0.003113 | $0.004762 | $0.001886 | $0.003200 | $325.50 | $95,987.10 |