Rank 1895
Bitcoin Diamond (BCD)
BCD
Zojuist
22.789 (2.33%)
Mkt. Cap.
€ 3.53 B
Vol. 24U
BCD 78.456 (€ 588.018)
Open 24u
€ 22.270
Laag/Hoog 24u
€ 22.055 - € 22.967
Laatste handel
BCD 0 ( € 0) / Binance
Laad grafiek ...

Description

Twitter

Reddit

Code opslag Github

Live website wigdet voor Bitcoin Diamond (BCD)

Bitcoin Diamond (BCD)
27.972 EUR (2.33%)
Rank

1895
Marktkapitalisatie

4.33 B
VOLUME (24U)

588.018

Historische data voor Bitcoin Diamond (BCD)

Valuta in EUR
Open/Sluiten in UTC tijd

Van: Naar:

Datum Open Hoog Laag Sluit Volume
2017-11-25 71.327 80.598 58.487 66.292 1,033,977.337
2017-11-26 70.561 79.710 57.542 60.736 507,860.634
2017-11-27 63.440 68.198 56.621 59.888 444,913.852
2017-11-28 60.947 61.167 45.053 47.619 332,664.841
2017-11-29 46.951 47.285 33.663 35.464 197,772.751
2017-11-30 35.855 44.971 35.415 40.678 82,087.234
2017-12-01 44.417 46.193 38.356 39.953 47,581.202
2017-12-02 40.140 42.413 35.219 36.327 96,069.959
2017-12-03 37.435 40.311 35.244 37.346 156,257.434
2017-12-04 38.600 40.670 33.761 37.036 286,672.612
2017-12-05 37.175 38.470 28.930 30.160 252,865.433
2017-12-06 35.553 37.435 25.761 27.447 273,369.840
2017-12-07 31.659 34.592 20.595 21.003 235,580.001
2017-12-08 20.001 27.431 19.610 22.893 217,394.697
2017-12-09 21.174 26.869 21.174 23.838 95,083.013
2017-12-10 24.180 35.309 23.928 28.832 332,726.538
2017-12-11 32.034 35.618 27.634 28.954 138,961.915
2017-12-12 29.565 32.514 26.722 29.329 249,374.392
2017-12-13 27.960 28.408 25.353 25.899 160,281.318
2017-12-14 26.192 35.847 25.638 35.456 646,629.027
2017-12-15 37.932 38.894 30.087 35.944 2,395,336.079
2017-12-16 39.496 43.464 34.233 35.887 2,302,059.995
2017-12-17 35.366 38.706 32.572 35.822 1,338,904.754
2017-12-18 35.643 43.236 30.299 40.384 1,593,247.792
2017-12-19 37.305 39.757 33.549 37.134 1,837,020.504
2017-12-20 34.869 66.789 34.853 60.002 8,374,898.378
2017-12-21 57.998 59.473 39.961 46.576 3,502,940.564
2017-12-22 40.710 40.710 30.022 35.700 1,353,692.625
2017-12-23 37.614 43.798 35.130 36.767 1,053,431.699
2017-12-24 35.179 35.610 33.240 34.413 506,772.682
2017-12-25 34.510 46.136 33.166 40.539 1,352,055.659
2017-12-26 46.177 79.457 42.128 54.234 8,337,062.956
2017-12-27 53.069 57.721 41.346 42.731 2,257,905.367
2017-12-28 39.904 41.851 35.635 39.887 1,027,375.912
2017-12-29 39.863 45.566 37.183 38.307 982,994.489
2017-12-30 33.354 34.445 30.584 31.928 726,292.291
2017-12-31 35.284 37.223 33.028 34.429 745,953.749
2018-01-01 33.419 34.763 32.620 34.763 656,257.980
2018-01-02 37.997 39.309 30.926 32.995 997,009.753
2018-01-03 33.891 36.824 26.364 31.724 1,765,528.215
2018-01-04 32.352 39.472 26.331 32.107 1,262,801.992
2018-01-05 35.855 37.142 27.846 29.272 1,206,937.770
2018-01-06 29.712 37.142 23.919 37.142 1,853,628.566
2018-01-07 35.089 40.718 28.848 33.631 3,080,771.000
2018-01-08 31.040 40.262 26.258 31.235 2,329,307.958
2018-01-09 30.176 34.323 26.054 28.245 4,356,560.135
2018-01-10 29.125 30.160 26.144 26.812 5,020,378.175
2018-01-11 23.952 25.101 22.086 22.086 3,662,590.819
2018-01-12 22.958 25.948 22.958 25.060 3,855,461.249
2018-01-13 25.785 257.484 24.669 121.610 572,553,321.479
2018-01-14 115.890 165.562 78.716 88.460 258,903,089.406
2018-01-15 88.435 104.175 58.886 61.982 72,006,988.360
2018-01-16 51.521 54.071 31.683 36.287 20,082,865.876
2018-01-17 35.977 88.639 32.278 69.298 128,147,949.172
2018-01-18 68.744 88.728 62.031 69.192 83,595,172.735
2018-01-19 71.343 73.233 62.968 65.037 21,573,522.092
2018-01-20 72.166 75.530 64.247 65.273 26,259,187.543
2018-01-21 58.813 61.990 51.749 54.055 12,830,309.294
2018-01-22 50.617 63.579 48.776 53.037 24,132,571.685
2018-01-23 52.841 57.167 50.006 51.880 19,749,353.532
2018-01-24 54.609 66.210 52.556 52.686 19,965,136.428
2018-01-25 51.464 53.892 50.022 51.358 14,093,398.475
2018-01-26 51.228 52.181 48.116 48.197 12,381,493.061
2018-01-27 49.770 51.815 47.611 48.491 17,273,082.515
2018-01-28 49.794 52.246 46.030 47.497 18,910,805.647
2018-01-29 45.338 46.283 41.256 41.786 16,233,332.062
2018-01-30 37.598 39.855 35.374 36.808 12,792,346.014
2018-01-31 37.240 37.240 33.639 35.097 11,936,144.251
2018-02-01 31.081 54.723 31.040 41.150 49,388,892.503
2018-02-02 40.401 40.441 28.905 31.903 18,253,498.976
2018-02-03 33.272 35.757 31.732 34.054 6,217,476.327
2018-02-04 30.421 42.177 29.459 34.274 19,814,186.626
2018-02-05 28.930 37.867 27.691 29.533 24,013,092.060
2018-02-06 32.808 35.757 28.392 32.629 12,714,890.370
2018-02-07 32.164 33.036 28.734 29.329 5,866,576.233
2018-02-08 17.760 18.819 4.823 5.450 407,983.190
2018-02-09 5.735 32.596 5.116 17.475 3,117,534.421
2018-02-10 17.215 32.791 7.951 16.661 2,337,882.623
2018-02-11 15.724 31.089 5.532 14.469 1,265,182.938
2018-02-12 15.740 34.144 14.518 19.707 1,663,490.966
2018-02-13 18.901 30.787 8.253 11.300 2,115,324.088
2018-02-14 12.546 33.631 11.031 15.056 2,032,933.632
2018-02-15 14.974 33.899 10.355 19.675 3,270,046.825
2018-02-16 19.577 35.863 13.051 15.186 3,275,949.885
2018-02-17 16.538 39.537 12.416 17.711 1,976,923.033
2018-02-18 16.628 35.358 15.553 31.798 17,064,235.020
2018-02-19 34.087 37.981 6.957 24.343 4,333,136.114
2018-02-20 24.506 32.246 9.768 12.000 3,268,989.505
2018-02-21 12.106 29.802 9.638 24.164 3,466,808.873
2018-02-22 22.388 29.166 9.320 22.526 2,950,815.937
2018-02-23 23.276 31.496 9.426 30.991 3,393,812.706
2018-02-24 29.557 30.013 23.773 26.372 2,657,350.749
2018-02-25 25.956 30.193 23.667 29.362 3,168,373.223
2018-02-26 31.578 34.258 4.904 29.215 4,571,826.726
2018-02-27 29.981 31.472 26.494 29.207 5,705,910.411
2018-02-28 28.490 29.508 23.879 27.040 2,522,275.206
2018-03-01 28.571 30.445 24.832 25.524 3,559,660.624
2018-03-02 25.793 31.203 23.952 27.977 3,370,832.360
2018-03-03 29.052 29.370 20.180 25.500 3,282,440.967
2018-03-04 25.590 27.390 22.070 25.231 7,901,929.680
2018-03-05 24.954 37.305 4.489 5.369 4,274,256.346
2018-03-06 5.035 6.542 4.000 4.114 4,589,500.133
2018-03-07 3.805 26.909 3.691 24.425 7,369,046.602
2018-03-08 22.926 29.191 19.830 26.486 8,987,082.206
2018-03-09 26.298 27.871 21.467 23.854 10,520,478.820
2018-03-10 22.673 22.828 21.215 21.956 3,633,536.596
2018-03-11 23.822 24.058 23.080 23.284 3,501,943.190
2018-03-12 22.298 24.278 22.184 22.559 2,903,596.533
2018-03-13 22.608 22.942 9.842 22.029 2,084,285.186
2018-03-14 19.765 19.952 16.783 19.341 2,252,060.101
2018-03-15 19.463 28.669 16.432 20.041 10,307,623.091
2018-03-16 20.180 20.889 19.382 19.887 4,670,509.786
2018-03-17 18.925 23.080 18.893 19.194 3,840,409.857
2018-03-18 20.001 22.559 19.292 19.813 7,699,912.336
2018-03-19 20.791 21.866 20.392 21.337 3,778,223.357
2018-03-20 22.070 22.477 21.492 22.013 3,845,593.118
2018-03-21 21.989 23.822 2.371 2.452 1,366,701.056
2018-03-22 2.395 3.854 2.175 2.403 453,089.781
2018-03-23 2.452 3.699 2.257 2.346 337,231.427
2018-03-24 2.249 4.196 2.175 2.281 305,012.602
2018-03-25 2.257 4.253 2.012 2.151 295,287.905
2018-03-26 2.069 3.308 1.931 2.192 1,028,919.115
2018-03-27 2.110 3.837 1.923 2.086 442,372.827
2018-03-28 2.126 4.025 2.012 2.403 240,843.883
2018-03-29 1.923 3.023 1.735 1.792 370,544.721
2018-03-30 1.727 2.680 1.654 1.760 303,471.256
2018-03-31 1.784 3.446 1.760 1.768 197,176.631
2018-04-01 1.743 2.835 1.548 1.703 412,744.488
2018-04-02 1.760 3.731 1.646 1.719 230,816.243
2018-04-03 1.809 2.599 1.695 1.727 197,601.339
2018-04-04 1.589 3.389 1.556 1.621 217,736.917
2018-04-05 1.613 16.587 1.491 15.471 5,795,614.140
2018-04-06 15.104 16.465 15.039 15.292 12,808,439.019
2018-04-07 15.944 16.294 15.699 15.927 5,470,134.428
2018-04-08 16.237 16.661 16.098 16.302 2,396,784.167
2018-04-09 15.699 16.310 15.398 15.789 3,074,929.042
2018-04-10 15.976 16.058 13.638 15.862 1,808,678.071
2018-04-11 16.107 17.011 16.009 16.709 3,704,682.957
2018-04-12 18.982 19.039 18.184 18.754 5,415,123.427
2018-04-13 18.697 19.765 15.267 17.320 8,035,219.355
2018-04-14 17.597 19.259 14.037 19.007 2,053,476.525
2018-04-15 19.846 19.952 16.416 17.141 1,523,442.679
2018-04-16 16.538 20.799 13.271 18.795 3,176,425.529
2018-04-17 18.428 19.545 6.102 18.762 3,577,569.640
2018-04-18 19.382 20.343 17.215 19.732 4,585,795.413
2018-04-19 20.001 23.993 19.536 22.054 18,125,627.504
2018-04-20 23.585 23.691 17.736 17.801 13,781,309.538
2018-04-21 17.915 22.469 15.357 19.308 7,479,592.648
2018-04-22 19.064 22.323 17.011 17.883 7,648,934.148
2018-04-23 18.176 26.217 18.054 25.133 7,001,677.733
2018-04-24 26.812 36.083 24.987 25.093 20,294,079.205
2018-04-25 23.040 24.294 18.958 21.378 5,003,307.455
2018-04-26 22.363 24.579 17.736 19.284 6,243,689.180
2018-04-27 18.485 24.172 6.094 6.941 2,772,243.307
2018-04-28 7.267 13.630 6.705 9.100 2,179,502.395
2018-04-29 9.108 9.108 4.407 4.717 1,268,134.978
2018-04-30 4.636 6.338 4.359 4.595 776,072.901
2018-05-01 4.505 6.330 4.293 4.807 403,330.092
2018-05-02 4.888 26.975 4.473 26.836 3,449,438.932
2018-05-03 28.327 28.482 23.137 26.950 5,260,778.824
2018-05-04 26.828 27.015 18.885 18.934 2,192,720.675
2018-05-05 19.219 34.714 6.941 29.997 16,640,701.747
2018-05-06 29.264 29.443 24.571 26.681 9,855,977.862
2018-05-07 25.948 25.948 18.575 18.795 2,722,722.552
2018-05-08 18.428 25.704 17.720 25.027 5,484,453.532
2018-05-09 25.370 25.402 20.563 20.620 2,661,234.824
2018-05-10 19.976 23.553 9.662 20.343 2,237,001.800
2018-05-11 18.966 21.484 17.361 18.306 4,961,577.718
2018-05-12 18.445 21.027 16.506 17.622 2,309,497.125
2018-05-13 18.086 21.858 17.785 21.687 1,307,560.260
2018-05-14 21.598 21.842 15.145 21.304 1,993,847.857
2018-05-15 20.832 21.345 20.172 20.726 1,393,521.801
2018-05-16 20.392 20.563 7.683 20.196 1,747,427.761
2018-05-17 19.536 20.465 12.848 19.887 1,504,593.097
2018-05-18 20.327 20.824 20.099 20.318 2,689,602.846
2018-05-19 20.327 20.400 2.860 20.318 1,191,504.693
2018-05-20 21.019 21.133 2.982 3.707 230,508.264
2018-05-21 3.658 4.652 2.819 2.900 170,408.857
2018-05-22 2.754 4.302 2.623 2.640 146,219.234
2018-05-23 2.485 3.397 2.077 2.387 444,906.797
2018-05-24 2.411 3.568 2.346 2.526 227,271.749
2018-05-25 2.493 17.263 2.306 16.538 947,373.352
2018-05-26 16.506 16.506 2.330 2.371 145,647.848

Cryptovaluta converter en calculator

=