Bitland CADASTRAL
Xếp hạng #?
01:09:16 20/12/2017
Bitland (CADASTRAL)
Không hoạt động
Lịch sử giá Bitland (CADASTRAL) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.01557 | $0.01851 | $0.01231 | $0.01601 | $2,696.26 | $480,165 |
| 2017-05-02 | $0.01599 | $0.01775 | $0.01493 | $0.01680 | $1,385.63 | $504,015 |
| 2017-05-03 | $0.01680 | $0.04784 | $0.01680 | $0.02753 | $11,178.50 | $825,894 |
| 2017-05-04 | $0.02753 | $0.03528 | $0.02356 | $0.02701 | $6,004.33 | $810,174 |
| 2017-05-05 | $0.02704 | $0.03342 | $0.01357 | $0.01422 | $16,840.80 | $426,600 |
| 2017-05-06 | $0.01426 | $0.03442 | $0.01344 | $0.02484 | $13,100.20 | $745,122 |
| 2017-05-07 | $0.02504 | $0.02587 | $0.01073 | $0.01808 | $6,945.73 | $542,547 |
| 2017-05-08 | $0.01805 | $0.02992 | $0.01793 | $0.02731 | $785.02 | $819,231 |
| 2017-05-09 | $0.02787 | $0.03011 | $0.01308 | $0.02341 | $2,942.84 | $702,228 |
| 2017-05-10 | $0.02324 | $0.02324 | $0.01626 | $0.01974 | $4,700.95 | $592,242 |
| 2017-05-11 | $0.01969 | $0.02920 | $0.01756 | $0.01905 | $9,760.73 | $571,449 |
| 2017-05-12 | $0.01890 | $0.03545 | $0.01882 | $0.03467 | $2,940.32 | $1,040,202 |
| 2017-05-13 | $0.03451 | $0.03481 | $0.02486 | $0.03236 | $673.96 | $970,866 |
| 2017-05-14 | $0.03244 | $0.03346 | $0.02231 | $0.02854 | $506.46 | $856,317 |
| 2017-05-15 | $0.02864 | $0.04280 | $0.02746 | $0.03664 | $17,089.00 | $1,099,149 |
| 2017-05-16 | $0.03696 | $0.03962 | $0.03395 | $0.03694 | $4,871.15 | $1,108,140 |
| 2017-05-17 | $0.03704 | $0.04274 | $0.03361 | $0.03794 | $4,482.96 | $1,138,245 |
| 2017-05-18 | $0.03785 | $0.04309 | $0.03746 | $0.04309 | $5,016.72 | $1,292,556 |
| 2017-05-19 | $0.04300 | $0.04414 | $0.03679 | $0.04414 | $40,140.60 | $1,324,056 |
| 2017-05-20 | $0.04456 | $0.06592 | $0.04204 | $0.05775 | $90,250.00 | $1,732,590 |
| 2017-05-21 | $0.05775 | $0.07552 | $0.05607 | $0.07292 | $17,853.60 | $2,187,651 |
| 2017-05-22 | $0.07298 | $0.07731 | $0.05790 | $0.06099 | $27,969.60 | $1,829,817 |
| 2017-05-23 | $0.06104 | $0.1094 | $0.06104 | $0.1009 | $29,124.70 | $3,028,320 |
| 2017-05-24 | $0.1010 | $0.1250 | $0.09448 | $0.1103 | $50,809.70 | $3,308,490 |
| 2017-05-25 | $0.1103 | $0.1773 | $0.1103 | $0.1497 | $173,911 | $4,491,240 |
| 2017-05-26 | $0.1492 | $0.2443 | $0.1480 | $0.2378 | $387,480 | $7,133,730 |
| 2017-05-27 | $0.2376 | $0.3609 | $0.1469 | $0.2118 | $131,487 | $6,355,230 |
| 2017-05-28 | $0.2124 | $0.4251 | $0.2124 | $0.4088 | $327,126 | $12,265,440 |
| 2017-05-29 | $0.4085 | $0.4447 | $0.3640 | $0.4261 | $129,399 | $12,782,520 |
| 2017-05-30 | $0.4268 | $0.4403 | $0.2386 | $0.3607 | $138,946 | $10,821,090 |
| 2017-05-31 | $0.3615 | $0.3931 | $0.1507 | $0.2642 | $57,681.40 | $7,925,160 |