Bitland CADASTRAL
Xếp hạng #?
01:09:16 20/12/2017
Bitland (CADASTRAL)
Không hoạt động
Lịch sử giá Bitland (CADASTRAL) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.003208 | $0.007540 | $0.003028 | $0.003257 | $0.04659 | $97,722.60 |
| 2017-04-02 | $0.003264 | $0.004611 | $0.002503 | $0.003029 | $168.78 | $90,881.70 |
| 2017-04-03 | $0.003020 | $0.005141 | $0.001226 | $0.001950 | $1,495.48 | $58,512.60 |
| 2017-04-04 | $0.001975 | $0.002415 | $0.001730 | $0.002108 | $4.79 | $63,245.70 |
| 2017-04-05 | $0.002115 | $0.002175 | $0.002085 | $0.002125 | $1.54 | $63,761.10 |
| 2017-04-06 | $0.002123 | $0.002174 | $0.002123 | $0.002155 | $1.55 | $64,659.90 |
| 2017-04-07 | $0.002151 | $0.002164 | $0.002110 | $0.002138 | $1.54 | $64,142.10 |
| 2017-04-08 | $0.002131 | $0.002153 | $0.002114 | $0.002150 | $1.55 | $64,505.10 |
| 2017-04-09 | $0.002148 | $0.004488 | $0.001621 | $0.001643 | $186.49 | $49,300.20 |
| 2017-04-10 | $0.001642 | $0.001737 | $0.001590 | $0.001736 | $125.97 | $52,074.90 |
| 2017-04-11 | $0.001736 | $0.008456 | $0.001711 | $0.008435 | $10.97 | $253,052 |
| 2017-04-12 | $0.008434 | $0.008450 | $0.002222 | $0.002272 | $290.36 | $68,169.30 |
| 2017-04-13 | $0.002272 | $0.004928 | $0.002261 | $0.004726 | $1,652.30 | $141,787 |
| 2017-04-14 | $0.004733 | $0.007174 | $0.003651 | $0.003684 | $819.11 | $110,530 |
| 2017-04-15 | $0.003690 | $0.005866 | $0.003650 | $0.004064 | $1,211.33 | $121,927 |
| 2017-04-16 | $0.004044 | $0.005954 | $0.003938 | $0.005710 | $150.62 | $171,311 |
| 2017-04-17 | $0.005723 | $0.006023 | $0.005187 | $0.005217 | $496.73 | $156,513 |
| 2017-04-18 | $0.005205 | $0.008118 | $0.005115 | $0.008059 | $893.69 | $241,784 |
| 2017-04-19 | $0.008056 | $0.008148 | $0.005678 | $0.007173 | $660.88 | $215,186 |
| 2017-04-20 | $0.007146 | $0.007286 | $0.005307 | $0.006196 | $682.55 | $185,883 |
| 2017-04-21 | $0.006219 | $0.008528 | $0.006219 | $0.008272 | $4,047.47 | $248,164 |
| 2017-04-22 | $0.008286 | $0.008956 | $0.005904 | $0.006161 | $3,073.36 | $184,819 |
| 2017-04-23 | $0.006158 | $0.01750 | $0.005639 | $0.01750 | $287.79 | $524,898 |
| 2017-04-24 | $0.01753 | $0.02097 | $0.006969 | $0.01413 | $1,754.84 | $423,834 |
| 2017-04-25 | $0.01408 | $0.01766 | $0.01127 | $0.01480 | $3,284.45 | $443,982 |
| 2017-04-26 | $0.01477 | $0.01888 | $0.009293 | $0.01467 | $5,518.59 | $440,139 |
| 2017-04-27 | $0.01468 | $0.01772 | $0.006599 | $0.01220 | $4,169.35 | $366,144 |
| 2017-04-28 | $0.01224 | $0.01505 | $0.007832 | $0.008536 | $1,451.67 | $256,094 |
| 2017-04-29 | $0.008533 | $0.01638 | $0.008533 | $0.01506 | $2,667.10 | $451,887 |
| 2017-04-30 | $0.01509 | $0.01657 | $0.01323 | $0.01557 | $4,880.37 | $466,974 |