Bitland CADASTRAL
Xếp hạng #?
01:09:16 20/12/2017
Bitland (CADASTRAL)
Không hoạt động
Lịch sử giá Bitland (CADASTRAL) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.1194 | $0.1510 | $0.1189 | $0.1241 | $170.09 | $3,724,110 |
| 2017-08-02 | $0.1241 | $0.1558 | $0.1233 | $0.1484 | $516.35 | $4,451,610 |
| 2017-08-03 | $0.1481 | $0.1505 | $0.1476 | $0.1500 | $521.99 | $4,500,390 |
| 2017-08-04 | $0.1546 | $0.1674 | $0.1482 | $0.1674 | $4,515.27 | $5,021,580 |
| 2017-08-05 | $0.1670 | $0.1906 | $0.1585 | $0.1862 | $681.74 | $5,585,550 |
| 2017-08-06 | $0.1862 | $0.1971 | $0.1557 | $0.1940 | $723.41 | $5,819,370 |
| 2017-08-07 | $0.1939 | $0.2017 | $0.1844 | $0.1857 | $21,165.90 | $5,572,440 |
| 2017-08-08 | $0.1859 | $0.2086 | $0.1847 | $0.1874 | $4,953.18 | $5,623,290 |
| 2017-08-09 | $0.1874 | $0.2121 | $0.1759 | $0.1759 | $25,119.70 | $5,277,270 |
| 2017-08-10 | $0.1758 | $0.2034 | $0.1719 | $0.1988 | $874.42 | $5,962,890 |
| 2017-08-11 | $0.1988 | $0.2422 | $0.1740 | $0.2256 | $766.95 | $6,767,520 |
| 2017-08-12 | $0.2255 | $0.2415 | $0.2169 | $0.2174 | $216.49 | $6,521,640 |
| 2017-08-13 | $0.2174 | $0.2174 | $0.1592 | $0.1720 | $14,586.00 | $5,158,980 |
| 2017-08-14 | $0.1719 | $0.2915 | $0.1456 | $0.1568 | $2,726.03 | $4,702,590 |
| 2017-08-15 | $0.1568 | $0.1608 | $0.1443 | $0.1569 | $3,960.95 | $4,705,590 |
| 2017-08-16 | $0.1569 | $0.2103 | $0.1569 | $0.2080 | $6,562.05 | $6,238,680 |
| 2017-08-17 | $0.2079 | $0.2099 | $0.1384 | $0.1955 | $1,942.09 | $5,864,100 |
| 2017-08-18 | $0.1955 | $0.2362 | $0.1875 | $0.2091 | $8,977.88 | $6,272,550 |
| 2017-08-19 | $0.2091 | $0.2448 | $0.1993 | $0.2098 | $1,212.84 | $6,293,610 |
| 2017-08-20 | $0.2093 | $0.2266 | $0.1939 | $0.2246 | $1,303.85 | $6,739,080 |
| 2017-08-21 | $0.2240 | $0.2615 | $0.2045 | $0.2163 | $8,485.40 | $6,490,350 |
| 2017-08-22 | $0.2166 | $0.2443 | $0.2025 | $0.2345 | $1,261.83 | $7,034,520 |
| 2017-08-23 | $0.2343 | $0.2435 | $0.1808 | $0.1839 | $2,458.41 | $5,516,820 |
| 2017-08-24 | $0.1839 | $0.2242 | $0.1785 | $0.2068 | $3,579.36 | $6,203,580 |
| 2017-08-25 | $0.2066 | $0.4003 | $0.1990 | $0.2024 | $1,063.20 | $6,070,500 |
| 2017-08-26 | $0.2024 | $0.2090 | $0.1527 | $0.1573 | $2,362.39 | $4,719,690 |
| 2017-08-27 | $0.1573 | $0.1942 | $0.1509 | $0.1853 | $1,376.05 | $5,558,100 |
| 2017-08-28 | $0.1852 | $0.1857 | $0.1057 | $0.1496 | $10,932.00 | $4,488,990 |
| 2017-08-29 | $0.1497 | $0.1647 | $0.1234 | $0.1256 | $14,068.30 | $3,766,620 |
| 2017-08-30 | $0.1254 | $0.1667 | $0.1230 | $0.1652 | $266.46 | $4,955,820 |
| 2017-08-31 | $0.1651 | $0.1705 | $0.1633 | $0.1634 | $1,048.05 | $4,902,330 |