BHD Coin Values BHD
市值:
24小时:
Cryptocurrencies: 13781
市场: 76995
ENG
EST
RUS
TUR
DEU
CHI
KOR
ITA
USD
USD
AED
AFN
ALL
AMD
ANG
AOA
ARS
AUD
AWG
AZN
BAM
BBD
BDT
BGN
BHD
BIF
BMD
BND
BOB
BRL
BTN
BWP
BYN
BZD
CAD
CDF
CHF
CLF
CLP
CNH
CNY
COP
CRC
CUC
CUP
CVE
CZK
DJF
DKK
DOP
DZD
EGP
ERN
ETB
EUR
FJD
FKP
GBP
GEL
GHS
GIP
GMD
GNF
GTQ
GYD
HKD
HNL
HRK
HTG
HUF
IDR
ILS
IMP
INR
ISK
JMD
JOD
JPY
KES
KGS
KHR
KMF
KPW
KRW
KWD
KYD
KZT
LAK
LBP
LKR
LRD
LSL
LYD
MAD
MDL
MGA
MKD
MMK
MNT
MOP
MRO
MRU
MUR
MVR
MWK
MXN
MYR
MZN
NAD
NGN
NIO
NOK
NPR
NZD
OMR
PAB
PEN
PGK
PHP
PKR
PLN
PYG
QAR
RON
RSD
RUB
RWF
SAR
SBD
SCR
SDG
SEK
SGD
SHP
SLL
SRD
SSP
STD
STN
SVC
SYP
SZL
THB
TJS
TMT
TND
TOP
TRY
TTD
TWD
TZS
UAH
UGX
UYU
UZS
VEF
VES
VND
VUV
WST
ZAR
ZMW
ZWL
市值
24小时
13781
Cryptocurrencies52.15%
Bitcoin 分享BitcoinHD Crypto Coin Rank 689
网站
6,083,016 BHD
Get Wallet
Blockchain wallet
Be your own bank - safest and most popular wallet
Coinbase
Buy and sell cryptocurrency
Trezor
The safe place for your coins
BitcoinHD
BitcoinHD valuesUSD 价钱 $ 5.48
$ 5.48
BitcoinHD BTC 价钱 0.00009815
0.00009815
BitcoinHD 24小时 $ 20,427,328
$ 20,427,328
BitcoinHD 市值 $ 33,364,907
$ 33,364,907
24小时
366 BTC 1 H
-0.75 %
24 H
11.50 %
7 d
12.90 %
BHD 图表
BitcoinHD 价钱 图表
BHD 高/低价格图表
BitcoinHD 价钱 高/低价格图表
历史数据
BitcoinHD Crypto Technology
| 日期 | 打开 | 关 | 高 | 低 |
|---|---|---|---|---|
| 2019-06-15 | $30.10 | $30.31 | $30.99 | $29.10 |
| 2019-06-16 | $30.31 | $28.79 | $30.32 | $27.15 |
| 2019-06-17 | $28.79 | $32.73 | $33.88 | $29.17 |
| 2019-06-18 | $32.73 | $32.80 | $33.91 | $30.15 |
| 2019-06-19 | $32.80 | $34.16 | $36.32 | $30.48 |
| 2019-06-20 | $34.16 | $41.89 | $42.19 | $32.96 |
| 2019-06-21 | $41.89 | $49.73 | $52.10 | $32.98 |
| 2019-06-22 | $49.73 | $42.57 | $51.98 | $41.58 |
| 2019-06-23 | $42.57 | $40.57 | $43.34 | $34.58 |
| 2019-06-24 | $40.57 | $45.94 | $48.67 | $38.25 |
| 2019-06-25 | $45.94 | $41.34 | $52.07 | $38.49 |
| 2019-06-26 | $41.34 | $33.41 | $45.09 | $31.71 |
| 2019-06-27 | $33.41 | $30.85 | $32.17 | $28.13 |
| 2019-06-28 | $30.85 | $32.21 | $33.54 | $29.77 |
| 2019-06-29 | $32.21 | $33.26 | $33.45 | $31.73 |
| 2019-06-30 | $33.26 | $32.29 | $34.76 | $29.02 |
| 2019-07-01 | $32.29 | $32.42 | $34.68 | $29.45 |
| 2019-07-02 | $32.42 | $32.02 | $34.18 | $31.06 |
| 2019-07-03 | $32.02 | $32.94 | $34.60 | $32.15 |
| 2019-07-04 | $32.94 | $33.63 | $33.75 | $30.60 |
| 2019-07-05 | $33.63 | $31.64 | $35.79 | $31.12 |
| 2019-07-06 | $31.64 | $29.81 | $32.80 | $29.66 |
| 2019-07-07 | $29.81 | $29.90 | $32.94 | $29.72 |
| 2019-07-08 | $29.90 | $28.59 | $31.80 | $28.47 |
| 2019-07-09 | $28.59 | $25.50 | $28.71 | $24.71 |
| 2019-07-10 | $25.50 | $22.53 | $24.03 | $21.65 |
| 2019-07-11 | $22.53 | $19.32 | $22.11 | $17.96 |
| 2019-07-12 | $19.32 | $20.95 | $27.54 | $19.31 |
| 2019-07-13 | $20.95 | $22.08 | $24.20 | $20.42 |
| 2019-07-14 | $22.08 | $21.27 | $21.29 | $18.44 |
| 2019-07-15 | $21.27 | $20.43 | $22.84 | $19.70 |
| 2019-07-16 | $20.43 | $19.36 | $19.41 | $16.72 |
| 2019-07-17 | $19.36 | $19.32 | $20.64 | $18.16 |
| 2019-07-18 | $19.32 | $20.51 | $20.86 | $19.22 |
| 2019-07-19 | $20.51 | $18.74 | $20.07 | $18.28 |
| 2019-07-20 | $18.74 | $18.26 | $19.97 | $16.52 |
| 2019-07-21 | $18.26 | $17.07 | $18.00 | $16.46 |
| 2019-07-22 | $17.07 | $17.51 | $18.78 | $15.95 |
| 2019-07-23 | $17.51 | $19.58 | $20.60 | $16.85 |
| 2019-07-24 | $19.58 | $19.29 | $21.02 | $18.78 |
| 2019-07-25 | $19.29 | $19.27 | $19.71 | $18.04 |
| 2019-07-26 | $19.27 | $18.52 | $20.42 | $18.21 |
| 2019-07-27 | $18.52 | $16.99 | $18.15 | $16.59 |
| 2019-07-28 | $16.99 | $17.05 | $18.04 | $16.47 |
| 2019-07-29 | $17.05 | $15.41 | $17.59 | $14.34 |
| 2019-07-30 | $15.41 | $15.88 | $16.79 | $14.28 |
| 2019-07-31 | $15.88 | $15.08 | $17.65 | $14.88 |
| 2019-08-01 | $15.08 | $15.30 | $16.28 | $14.80 |
| 2019-08-02 | $15.30 | $15.39 | $15.86 | $14.81 |
| 2019-08-03 | $15.39 | $15.50 | $16.61 | $15.32 |
| 2019-08-04 | $15.50 | $15.28 | $15.81 | $15.13 |
| 2019-08-05 | $15.28 | $14.82 | $16.10 | $14.47 |
| 2019-08-06 | $14.82 | $13.97 | $14.78 | $12.72 |
| 2019-08-07 | $13.97 | $13.26 | $14.82 | $12.23 |
| 2019-08-08 | $13.26 | $13.24 | $13.58 | $11.72 |
| 2019-08-09 | $13.24 | $13.95 | $14.51 | $12.21 |
| 2019-08-10 | $13.95 | $12.88 | $14.22 | $12.43 |
| 2019-08-11 | $12.88 | $13.52 | $14.18 | $12.90 |
| 2019-08-12 | $13.52 | $13.01 | $14.07 | $12.47 |
| 2019-08-13 | $13.01 | $13.36 | $13.91 | $12.32 |
| 2019-08-14 | $13.36 | $13.13 | $13.64 | $11.54 |
| 2019-08-15 | $13.13 | $12.19 | $14.09 | $11.97 |
| 2019-08-16 | $12.19 | $12.10 | $12.70 | $11.43 |
| 2019-08-17 | $12.10 | $11.03 | $13.74 | $10.31 |
| 2019-08-18 | $11.03 | $10.39 | $12.00 | $9.93 |
| 2019-08-19 | $10.39 | $12.69 | $13.52 | $10.80 |
| 2019-08-20 | $12.69 | $13.26 | $13.69 | $10.81 |
| 2019-08-21 | $13.26 | $12.79 | $12.79 | $12.62 |
| 2019-08-22 | $12.79 | $13.42 | $15.26 | $12.57 |
| 2019-08-23 | $13.42 | $15.13 | $15.77 | $13.04 |
| 2019-08-24 | $15.13 | $14.88 | $15.29 | $14.16 |
| 2019-08-25 | $14.88 | $14.72 | $14.93 | $14.28 |
| 2019-08-26 | $14.72 | $14.19 | $16.96 | $14.04 |
| 2019-08-27 | $14.19 | $13.02 | $14.88 | $12.35 |
| 2019-08-28 | $13.02 | $12.93 | $13.31 | $11.42 |
| 2019-08-29 | $12.93 | $11.94 | $13.00 | $11.52 |
| 2019-08-30 | $11.94 | $12.40 | $12.78 | $11.62 |
| 2019-08-31 | $12.40 | $13.36 | $14.62 | $12.57 |
| 2019-09-01 | $13.36 | $13.16 | $14.54 | $12.51 |
| 2019-09-02 | $13.16 | $13.74 | $13.94 | $12.87 |
| 2019-09-03 | $13.74 | $13.21 | $14.22 | $13.08 |
| 2019-09-04 | $13.21 | $12.52 | $13.20 | $12.27 |
| 2019-09-05 | $12.52 | $12.10 | $12.87 | $12.03 |
| 2019-09-06 | $12.10 | $11.48 | $11.92 | $10.85 |
| 2019-09-07 | $11.48 | $12.93 | $13.20 | $11.57 |
| 2019-09-08 | $12.93 | $13.64 | $13.65 | $11.79 |
| 2019-09-09 | $13.64 | $13.69 | $14.27 | $13.20 |
| 2019-09-10 | $13.69 | $14.47 | $14.96 | $12.78 |
| 2019-09-11 | $14.47 | $14.43 | $15.08 | $13.18 |
| 2019-09-12 | $14.43 | $14.89 | $15.22 | $14.13 |
| 2019-09-13 | $14.89 | $14.29 | $15.25 | $14.28 |
| 2019-09-14 | $14.29 | $14.47 | $15.40 | $13.95 |
| 2019-09-15 | $14.47 | $13.35 | $14.52 | $13.26 |
| 2019-09-16 | $13.35 | $13.06 | $13.98 | $13.06 |
| 2019-09-17 | $13.06 | $13.40 | $14.36 | $12.69 |
| 2019-09-18 | $13.40 | $13.41 | $13.77 | $12.86 |
| 2019-09-19 | $13.41 | $12.85 | $14.73 | $12.73 |
| 2019-09-20 | $12.85 | $13.35 | $14.90 | $12.42 |
| 2019-09-21 | $13.35 | $12.99 | $13.81 | $12.58 |
| 2019-09-22 | $12.99 | $14.09 | $16.29 | $12.46 |
| 2019-09-23 | $14.09 | $13.03 | $15.25 | $11.93 |
| 2019-09-24 | $13.03 | $12.67 | $14.15 | $10.60 |
| 2019-09-25 | $12.67 | $11.88 | $13.91 | $11.58 |
| 2019-09-26 | $11.88 | $12.29 | $13.40 | $10.16 |
| 2019-09-27 | $12.29 | $11.88 | $14.43 | $11.37 |
| 2019-09-28 | $11.88 | $11.94 | $12.40 | $10.65 |
| 2019-09-29 | $11.94 | $11.37 | $12.22 | $9.99 |
| 2019-09-30 | $11.37 | $11.39 | $12.73 | $10.89 |
| 2019-10-01 | $11.39 | $11.73 | $12.38 | $10.76 |
| 2019-10-02 | $11.73 | $11.95 | $12.71 | $10.56 |
| 2019-10-03 | $11.95 | $11.72 | $13.08 | $10.21 |
| 2019-10-04 | $11.72 | $12.90 | $13.22 | $11.28 |
| 2019-10-05 | $12.90 | $13.45 | $14.13 | $12.65 |
| 2019-10-06 | $13.45 | $13.50 | $13.81 | $12.18 |
| 2019-10-07 | $13.50 | $14.09 | $14.64 | $12.91 |
| 2019-10-08 | $14.09 | $15.11 | $15.39 | $12.98 |
| 2019-10-09 | $15.11 | $14.62 | $16.43 | $14.07 |
| 2019-10-10 | $14.29 | $11.93 | $15.07 | $11.66 |
| 2019-10-11 | $11.91 | $11.42 | $12.69 | $10.31 |
| 2019-10-12 | $11.61 | $11.52 | $12.50 | $10.84 |
| 2019-10-13 | $11.52 | $11.67 | $11.67 | $11.52 |
| 2019-10-14 | $11.97 | $11.64 | $12.89 | $11.28 |
| 2019-10-15 | $11.54 | $10.50 | $11.39 | $10.35 |
| 2019-10-16 | $10.50 | $10.55 | $10.55 | $10.50 |
| 2019-10-20 | $9.82 | $9.18 | $10.33 | $8.57 |
| 2019-10-21 | $8.88 | $8.16 | $9.22 | $7.99 |
| 2019-10-22 | $8.53 | $7.45 | $8.40 | $7.00 |
| 2019-10-23 | $7.41 | $6.32 | $6.91 | $6.05 |
| 2019-10-24 | $6.34 | $5.61 | $6.35 | $5.12 |
| 2019-10-25 | $5.56 | $5.93 | $6.76 | $5.75 |
| 2019-10-26 | $5.96 | $5.13 | $5.98 | $4.94 |
| 2019-10-27 | $5.29 | $6.23 | $6.87 | $5.35 |
| 2019-10-28 | $6.23 | $6.24 | $6.24 | $6.23 |
| 2019-10-29 | $5.98 | $6.33 | $7.32 | $5.40 |
| 2019-10-30 | $6.29 | $5.85 | $6.28 | $5.67 |
| 2019-10-31 | $6.06 | $5.65 | $6.36 | $5.63 |
| 2019-11-01 | $5.83 | $5.75 | $6.10 | $5.67 |
| 2019-11-02 | $5.75 | $5.78 | $5.78 | $5.75 |
| 2019-11-04 | $5.10 | $4.86 | $5.39 | $4.45 |
| 2019-11-05 | $4.86 | $4.85 | $4.86 | $4.85 |
| 2019-11-06 | $5.24 | $6.53 | $6.91 | $5.19 |
| 2019-11-07 | $6.63 | $7.25 | $7.85 | $6.23 |
| 2019-11-08 | $6.60 | $6.39 | $6.91 | $6.16 |
| 2019-11-09 | $6.35 | $6.41 | $6.65 | $6.16 |
| 2019-11-10 | $6.41 | $6.40 | $6.41 | $6.40 |
| 2019-11-17 | $5.41 | $5.68 | $5.85 | $5.36 |
| 2019-11-18 | $5.38 | $4.72 | $5.52 | $4.13 |
| 2019-11-19 | $4.82 | $4.97 | $5.34 | $4.63 |
| 2019-11-20 | $4.97 | $5.00 | $5.00 | $4.97 |
| 2019-11-21 | $4.93 | $4.75 | $4.94 | $4.35 |
| 2019-11-22 | $4.75 | $4.94 | $4.94 | $4.75 |
| 2019-11-27 | $3.48 | $3.43 | $3.83 | $3.23 |
| 2019-11-28 | $3.44 | $3.40 | $3.64 | $3.17 |
| 2019-11-29 | $3.40 | $3.39 | $3.40 | $3.39 |
| 2019-11-30 | $3.45 | $3.54 | $3.68 | $3.21 |
| 2019-12-01 | $3.57 | $3.49 | $3.72 | $3.23 |
| 2019-12-02 | $3.49 | $3.46 | $3.49 | $3.46 |
| 2019-12-03 | $3.17 | $3.14 | $3.49 | $3.14 |
| 2019-12-04 | $3.14 | $2.95 | $3.43 | $2.93 |
| 2019-12-05 | $2.95 | $2.93 | $2.95 | $2.93 |
| 2019-12-07 | $2.82 | $3.04 | $3.09 | $2.60 |
| 2019-12-08 | $2.72 | $2.84 | $3.16 | $2.66 |
| 2019-12-09 | $3.06 | $2.94 | $3.07 | $2.58 |
| 2019-12-10 | $2.97 | $3.44 | $3.96 | $2.90 |
| 2019-12-11 | $3.43 | $3.18 | $3.56 | $3.11 |
| 2019-12-12 | $3.10 | $2.99 | $3.77 | $2.90 |
| 2019-12-13 | $3.03 | $3.34 | $3.77 | $2.94 |
| 2019-12-14 | $3.49 | $3.06 | $3.71 | $2.85 |
| 2019-12-15 | $3.06 | $2.98 | $3.06 | $2.98 |
| 2019-12-21 | $3.14 | $3.05 | $3.12 | $2.74 |
| 2019-12-22 | $2.89 | $3.01 | $3.21 | $2.84 |
| 2019-12-23 | $3.01 | $3.06 | $3.06 | $3.01 |
| 2019-12-29 | $3.12 | $3.27 | $3.36 | $3.17 |
| 2019-12-30 | $3.27 | $3.25 | $3.27 | $3.25 |
| 2020-01-01 | $3.34 | $3.26 | $3.45 | $3.08 |
| 2020-01-02 | $3.24 | $3.25 | $3.26 | $3.00 |
| 2020-01-03 | $3.25 | $3.14 | $3.25 | $3.14 |
| 2020-01-04 | $3.32 | $3.17 | $3.32 | $3.16 |
| 2020-01-05 | $3.17 | $3.30 | $3.30 | $3.17 |
| 2020-01-07 | $3.34 | $3.22 | $3.39 | $3.14 |
| 2020-01-08 | $3.41 | $3.43 | $3.46 | $3.10 |
| 2020-01-09 | $3.43 | $3.39 | $3.43 | $3.39 |
| 2020-01-18 | $3.85 | $4.03 | $5.29 | $4.00 |
| 2020-01-19 | $4.03 | $4.38 | $4.38 | $4.03 |
| 2020-01-20 | $5.97 | $5.21 | $6.19 | $4.89 |
| 2020-01-21 | $5.21 | $5.11 | $5.21 | $5.11 |
| 2020-01-23 | $5.39 | $5.43 | $5.72 | $4.75 |
| 2020-01-24 | $5.43 | $5.72 | $5.72 | $5.43 |
| 2020-01-26 | $8.03 | $7.67 | $8.41 | $7.52 |
| 2020-01-27 | $7.67 | $7.69 | $7.69 | $7.67 |
| 2020-01-31 | $6.62 | $5.93 | $6.77 | $5.85 |
| 2020-02-01 | $5.95 | $6.60 | $6.72 | $5.97 |
| 2020-02-02 | $6.60 | $6.48 | $6.60 | $6.48 |
| 2020-02-04 | $6.10 | $6.58 | $6.68 | $5.97 |
| 2020-02-05 | $6.62 | $6.68 | $7.22 | $6.47 |
| 2020-02-06 | $6.55 | $6.61 | $6.88 | $6.44 |
| 2020-02-07 | $6.33 | $6.55 | $6.92 | $4.89 |
| 2020-02-08 | $6.83 | $6.55 | $6.86 | $5.32 |
| 2020-02-09 | $6.55 | $6.61 | $6.61 | $6.55 |
| 2020-02-10 | $6.48 | $6.12 | $6.63 | $6.03 |
| 2020-02-11 | $6.12 | $6.54 | $6.94 | $6.02 |
| 2020-02-12 | $6.54 | $6.45 | $7.37 | $6.17 |
| 2020-02-13 | $6.45 | $6.39 | $6.45 | $6.39 |
| 2020-02-17 | $5.60 | $5.15 | $5.85 | $4.96 |
| 2020-02-18 | $5.15 | $5.23 | $5.23 | $5.15 |
| 2020-03-03 | $5.17 | $4.99 | $5.14 | $4.50 |
| 2020-03-04 | $4.98 | $5.00 | $5.13 | $4.81 |
| 2020-03-05 | $5.00 | $5.01 | $5.01 | $5.00 |
| 2020-03-09 | $5.04 | $4.96 | $5.13 | $4.73 |
| 2020-03-10 | $4.96 | $4.93 | $4.96 | $4.93 |
| 2020-03-13 | $3.59 | $3.62 | $4.71 | $3.43 |
| 2020-03-14 | $3.18 | $3.59 | $4.06 | $2.88 |
| 2020-03-15 | $3.67 | $3.71 | $3.83 | $3.41 |
| 2020-03-16 | $3.71 | $3.69 | $3.71 | $3.69 |
| 2020-03-17 | $3.48 | $3.51 | $3.72 | $3.32 |
| 2020-03-18 | $3.51 | $3.47 | $3.51 | $3.47 |
| 2020-03-22 | $3.36 | $3.28 | $3.57 | $2.69 |
| 2020-03-23 | $3.28 | $3.29 | $3.29 | $3.28 |
| 2020-03-24 | $3.71 | $3.74 | $3.93 | $3.08 |
| 2020-03-25 | $3.74 | $3.72 | $3.74 | $3.72 |
| 2020-04-02 | $5.26 | $5.18 | $5.50 | $4.92 |
| 2020-04-03 | $5.11 | $5.17 | $6.78 | $4.48 |
| 2020-04-04 | $5.17 | $5.04 | $5.50 | $4.75 |
| 2020-04-05 | $5.04 | $5.06 | $5.06 | $5.04 |
| 2020-04-06 | $5.07 | $5.46 | $6.15 | $4.89 |
| 2020-04-07 | $5.46 | $5.00 | $5.30 | $4.70 |
| 2020-04-08 | $4.98 | $5.15 | $5.62 | $5.03 |
| 2020-04-09 | $5.15 | $5.13 | $5.15 | $5.13 |
| 2020-04-10 | $5.06 | $4.80 | $4.98 | $4.57 |
| 2020-04-11 | $4.80 | $4.82 | $4.82 | $4.80 |
| 2020-04-13 | $4.72 | $4.70 | $4.94 | $4.55 |
| 2020-04-14 | $4.70 | $4.99 | $7.37 | $4.74 |
| 2020-04-15 | $4.99 | $4.98 | $4.99 | $4.98 |
| 2020-04-16 | $4.94 | $5.33 | $6.20 | $4.99 |
| 2020-04-17 | $5.33 | $5.34 | $5.34 | $5.33 |
| 2020-04-18 | $5.70 | $6.04 | $6.49 | $5.73 |
| 2020-04-19 | $6.04 | $5.85 | $6.12 | $5.44 |
| 2020-04-20 | $5.85 | $5.84 | $5.85 | $5.84 |
| 2020-04-30 | $7.22 | $7.52 | $8.99 | $6.83 |
| 2020-05-01 | $7.52 | $7.61 | $7.61 | $7.52 |
| 2020-05-02 | $11.28 | $11.82 | $12.55 | $9.99 |
| 2020-05-03 | $11.82 | $11.02 | $11.90 | $10.38 |
| 2020-05-04 | $11.02 | $9.25 | $11.20 | $9.04 |
| 2020-05-05 | $9.25 | $9.39 | $9.84 | $9.21 |
| 2020-05-06 | $9.39 | $9.49 | $10.21 | $9.29 |
| 2020-05-07 | $9.29 | $9.60 | $10.08 | $8.54 |
| 2020-05-08 | $9.84 | $10.17 | $10.87 | $9.49 |
| 2020-05-09 | $10.31 | $9.74 | $10.44 | $9.46 |
| 2020-05-10 | $9.74 | $9.73 | $9.74 | $9.73 |
| 2020-05-14 | $9.10 | $8.67 | $9.57 | $8.62 |
| 2020-05-15 | $8.67 | $8.69 | $8.69 | $8.67 |
| 2020-05-17 | $7.85 | $7.41 | $8.18 | $6.52 |
| 2020-05-18 | $7.41 | $6.78 | $8.59 | $6.66 |
| 2020-05-19 | $6.78 | $7.41 | $7.71 | $6.66 |
| 2020-05-20 | $7.41 | $7.33 | $7.79 | $6.51 |
| 2020-05-21 | $7.33 | $6.84 | $7.26 | $6.16 |
| 2020-05-22 | $6.84 | $6.84 | $6.84 | $6.84 |
| 2020-06-03 | $8.68 | $8.55 | $8.86 | $8.52 |
| 2020-06-04 | $8.55 | $8.52 | $8.81 | $8.48 |
| 2020-06-05 | $8.52 | $8.52 | $8.52 | $8.52 |
| 2020-06-13 | $8.35 | $8.36 | $8.44 | $8.20 |
| 2020-06-14 | $8.36 | $8.36 | $8.36 | $8.36 |
| 2020-06-16 | $8.33 | $8.36 | $8.50 | $8.23 |
| 2020-06-17 | $8.36 | $8.37 | $8.37 | $8.36 |
| 2020-06-20 | $8.19 | $8.09 | $8.34 | $8.06 |
| 2020-06-21 | $8.09 | $8.09 | $8.09 | $8.09 |
| 2020-07-04 | $7.54 | $7.60 | $7.71 | $7.52 |
| 2020-07-05 | $7.60 | $7.45 | $7.71 | $7.44 |
| 2020-07-06 | $7.45 | $7.45 | $7.70 | $7.44 |
| 2020-07-07 | $7.45 | $7.48 | $7.51 | $7.36 |
| 2020-07-08 | $7.48 | $7.49 | $7.49 | $7.48 |
| 2020-07-09 | $7.49 | $7.35 | $7.41 | $7.20 |
| 2020-07-10 | $7.35 | $7.35 | $7.35 | $7.35 |
| 2020-07-11 | $7.29 | $7.19 | $7.29 | $7.16 |
| 2020-07-12 | $7.19 | $7.23 | $7.30 | $7.18 |
| 2020-07-13 | $7.23 | $7.09 | $7.18 | $7.02 |
| 2020-07-14 | $7.09 | $7.08 | $7.09 | $7.08 |
| 2020-07-31 | $5.88 | $5.90 | $6.28 | $5.80 |
| 2020-08-01 | $5.90 | $5.91 | $5.91 | $5.90 |
| 2020-08-07 | $5.33 | $5.16 | $5.38 | $4.90 |
| 2020-08-08 | $5.16 | $5.15 | $5.16 | $5.15 |
| 2020-08-09 | $5.27 | $5.09 | $5.28 | $5.07 |
| 2020-08-10 | $5.09 | $5.09 | $5.09 | $5.09 |
| 2020-08-13 | $4.19 | $4.25 | $4.39 | $4.17 |
| 2020-08-14 | $4.25 | $4.26 | $4.26 | $4.25 |
| 2020-08-31 | $5.85 | $5.77 | $6.05 | $5.55 |
| 2020-09-01 | $5.77 | $5.78 | $5.78 | $5.77 |
| 2020-09-02 | $5.28 | $5.16 | $5.33 | $4.82 |
| 2020-09-03 | $5.16 | $5.14 | $5.16 | $5.14 |
| 2020-09-04 | $4.26 | $4.46 | $4.54 | $4.32 |
| 2020-09-05 | $4.46 | $3.85 | $4.50 | $3.81 |
| 2020-09-06 | $3.85 | $4.15 | $4.17 | $3.38 |
| 2020-09-07 | $4.15 | $4.15 | $4.15 | $4.15 |
| 2020-09-09 | $4.11 | $4.15 | $4.19 | $4.05 |
| 2020-09-10 | $4.15 | $4.20 | $4.22 | $4.08 |
| 2020-09-11 | $4.20 | $4.20 | $4.20 | $4.20 |
| 2020-09-30 | $3.79 | $3.90 | $4.01 | $3.77 |
| 2020-10-01 | $3.90 | $3.91 | $3.91 | $3.91 |
| 2020-10-04 | $3.48 | $3.50 | $3.57 | $3.47 |
| 2020-10-05 | $3.50 | $3.52 | $3.58 | $3.47 |
| 2020-10-06 | $3.52 | $3.33 | $3.46 | $3.23 |
| 2020-10-07 | $3.33 | $3.33 | $3.34 | $3.32 |
| 2020-10-31 | $2.43 | $2.46 | $2.56 | $2.41 |
| 2020-11-01 | $2.46 | $2.49 | $2.53 | $2.40 |
| 2020-11-02 | $2.49 | $2.17 | $2.47 | $2.00 |
| 2020-11-03 | $2.17 | $2.20 | $2.20 | $2.17 |
| 2020-11-04 | $2.06 | $1.86 | $2.12 | $1.76 |
| 2020-11-05 | $1.86 | $1.84 | $1.86 | $1.84 |
| 2020-11-06 | $1.91 | $2.00 | $2.02 | $1.84 |
| 2020-11-07 | $2.00 | $1.99 | $2.00 | $1.97 |
| 2020-11-08 | $2.18 | $2.06 | $2.33 | $2.03 |
| 2020-11-09 | $2.06 | $2.05 | $2.06 | $2.02 |
| 2020-12-01 | $2.54 | $2.46 | $2.58 | $2.40 |
| 2020-12-02 | $2.45 | $2.45 | $2.54 | $2.41 |
| 2020-12-03 | $2.45 | $2.45 | $2.46 | $2.45 |
| 2020-12-04 | $2.39 | $2.29 | $2.34 | $2.23 |
| 2020-12-05 | $2.28 | $2.37 | $2.39 | $2.24 |
| 2020-12-06 | $2.38 | $2.32 | $2.41 | $2.28 |
| 2020-12-07 | $2.32 | $2.32 | $2.32 | $2.32 |
| 2020-12-08 | $2.39 | $2.23 | $2.36 | $2.23 |
| 2020-12-09 | $2.23 | $2.22 | $2.23 | $2.22 |
| 2020-12-31 | $1.54 | $1.62 | $1.73 | $1.48 |
| 2021-01-01 | $1.62 | $1.55 | $1.73 | $1.51 |
| 2021-01-02 | $1.55 | $1.57 | $1.77 | $1.51 |
| 2021-01-03 | $1.58 | $1.64 | $1.71 | $1.55 |
| 2021-01-04 | $1.64 | $1.72 | $1.86 | $1.57 |
| 2021-01-05 | $1.72 | $1.72 | $1.74 | $1.70 |
| 2021-01-07 | $2.09 | $2.06 | $2.25 | $2.06 |
| 2021-01-08 | $2.06 | $2.06 | $2.09 | $2.05 |
| 2021-02-02 | $2.18 | $2.20 | $2.31 | $2.13 |
| 2021-02-03 | $2.20 | $2.27 | $2.41 | $2.22 |
| 2021-02-04 | $2.27 | $2.27 | $2.29 | $2.26 |
| 2021-02-05 | $2.40 | $2.65 | $2.82 | $2.45 |
| 2021-02-06 | $2.65 | $2.49 | $2.79 | $2.41 |
| 2021-02-07 | $2.49 | $2.49 | $2.60 | $2.37 |
| 2021-02-08 | $2.49 | $2.51 | $2.52 | $2.48 |
| 2021-03-02 | $2.48 | $2.52 | $2.57 | $2.38 |
| 2021-03-03 | $2.52 | $2.64 | $2.72 | $2.52 |
| 2021-03-04 | $2.64 | $2.56 | $2.66 | $2.48 |
| 2021-03-05 | $2.56 | $2.49 | $2.65 | $2.44 |
| 2021-03-06 | $2.49 | $2.52 | $2.52 | $2.49 |
| 2021-04-04 | $3.94 | $4.18 | $4.22 | $3.96 |
| 2021-04-05 | $3.74 | $4.89 | $4.89 | $3.74 |
| 2021-04-06 | $4.14 | $4.06 | $4.29 | $3.95 |
| 2021-04-07 | $4.06 | $4.06 | $4.06 | $4.06 |
| 2021-05-01 | $4.97 | $4.98 | $5.09 | $4.86 |
| 2021-05-02 | $4.98 | $4.87 | $5.11 | $4.81 |
| 2021-05-03 | $4.87 | $5.09 | $5.24 | $4.86 |
| 2021-05-04 | $5.09 | $5.12 | $5.13 | $5.08 |
| 2021-05-05 | $4.87 | $4.90 | $5.36 | $4.73 |
| 2021-05-06 | $4.89 | $4.80 | $5.08 | $4.69 |
| 2021-05-07 | $4.80 | $4.78 | $4.80 | $4.78 |
| 2021-05-31 | $2.03 | $2.05 | $2.22 | $2.01 |
| 2021-06-01 | $2.05 | $2.08 | $2.08 | $2.04 |
| 2021-07-03 | $1.86 | $1.84 | $2.01 | $1.84 |
| 2021-07-04 | $1.84 | $1.84 | $1.84 | $1.84 |
| 2021-08-01 | $2.16 | $1.99 | $2.11 | $1.91 |
| 2021-08-02 | $1.99 | $2.00 | $2.00 | $1.99 |
| 2021-08-03 | $1.92 | $1.95 | $1.99 | $1.83 |
| 2021-08-04 | $1.95 | $1.95 | $1.95 | $1.95 |
| 2021-09-04 | $2.20 | $2.35 | $2.35 | $2.15 |
| 2021-09-05 | $2.35 | $2.31 | $2.35 | $2.31 |
| 2021-11-02 | $1.34 | $1.33 | $1.39 | $1.27 |
| 2021-11-03 | $1.33 | $1.33 | $1.33 | $1.33 |
| 2021-11-30 | $0.9833000 | $0.9116000 | $1.03 | $0.9116000 |
| 2021-12-01 | $0.9116000 | $0.8578000 | $0.9721000 | $0.8006000 |
| 2021-12-02 | $0.8578000 | $0.8562000 | $0.8585000 | $0.8559000 |
| 2021-12-03 | $0.7913000 | $0.7513000 | $0.9659000 | $0.6440000 |
| 2021-12-04 | $0.7513000 | $0.5909000 | $0.6894000 | $0.5417000 |
| 2021-12-05 | $0.5909000 | $0.5436000 | $0.5933000 | $0.5415000 |
| 2021-12-06 | $0.8409000 | $0.5561000 | $0.9605000 | $0.5055000 |
| 2021-12-07 | $0.5561000 | $0.6076000 | $0.6076000 | $0.5063000 |
| 2021-12-08 | $0.6076000 | $0.5567000 | $0.6081000 | $0.5567000 |
| 2022-01-01 | $0.2837000 | $0.3074000 | $0.3165000 | $0.2912000 |
| 2022-01-02 | $0.3074000 | $0.3073000 | $0.3076000 | $0.3071000 |
| 2022-01-03 | $0.3392000 | $0.3075000 | $0.3367000 | $0.2791000 |
| 2022-01-04 | $0.3075000 | $0.3139000 | $0.3231000 | $0.2951000 |
| 2022-01-05 | $0.3139000 | $0.2897000 | $0.3092000 | $0.2649000 |
| 2022-01-06 | $0.2897000 | $0.2891000 | $0.2899000 | $0.2890000 |
| 2022-02-28 | $0.2195000 | $0.2423000 | $0.2816000 | $0.2207000 |
| 2022-03-01 | $0.2423000 | $0.2420000 | $0.3095000 | $0.2260000 |
| 2022-03-02 | $0.2420000 | $0.2422000 | $0.2423000 | $0.2417000 |
| 2022-03-03 | $0.2478000 | $0.2476000 | $0.2706000 | $0.2251000 |
| 2022-03-04 | $0.2476000 | $0.2479000 | $0.2481000 | $0.2475000 |
| 2022-03-05 | $0.2427000 | $0.2461000 | $0.3602000 | $0.2314000 |
| 2022-03-06 | $0.2270000 | $0.2268000 | $0.2270000 | $0.2268000 |
| 2022-03-31 | $0.2529000 | $0.2397000 | $0.2868000 | $0.2384000 |
| 2022-04-01 | $2.31 | $2.31 | $2.31 | $2.31 |
| 2022-04-07 | $0.2583000 | $0.2556000 | $0.2583000 | $0.1922000 |
| 2022-04-08 | $1.88 | $1.88 | $1.88 | $1.88 |
| 2022-05-04 | $0.1425000 | $0.1420000 | $0.1649000 | $0.1262000 |
| 2022-05-05 | $2.59 | $2.59 | $2.59 | $2.59 |
| 2022-05-08 | $0.1354000 | $0.1348000 | $0.2811000 | $0.1217000 |
| 2022-05-09 | $2.22 | $2.23 | $2.22 | $2.22 |
| 2022-06-17 | $0.0750 | $0.0772 | $0.1007000 | $0.0721 |
| 2022-06-18 | $2.74 | $2.74 | $2.74 | $2.74 |
| 2022-06-30 | $0.0822 | $0.0788 | $0.0833 | $0.0750 |
| 2022-07-01 | $0.0788 | $0.0766 | $0.0870 | $0.0765 |
| 2022-07-02 | $0.0766 | $0.0782 | $0.0876 | $0.0724 |
| 2022-07-03 | $2.54 | $2.54 | $2.54 | $2.54 |
| 2022-07-06 | $0.0827 | $0.0824 | $0.0868 | $0.0782 |
| 2022-07-07 | $0.0824 | $0.0816 | $0.0876 | $0.0770 |
| 2022-07-08 | $0.0816 | $0.0814 | $0.1075000 | $0.0770 |
| 2022-07-09 | $2.86 | $2.86 | $2.86 | $2.86 |
| 2022-08-02 | $0.0949 | $0.0968 | $0.1002000 | $0.0902 |
| 2022-08-03 | $2.08 | $2.08 | $2.08 | $2.08 |
| 2022-08-04 | $0.0946 | $0.0934 | $0.0985 | $0.0920 |
| 2022-08-05 | $2.05 | $2.05 | $2.05 | $2.05 |
| 2022-08-06 | $0.0964 | $0.0956 | $0.0991500 | $0.0945 |
| 2022-08-07 | $2.08 | $2.08 | $2.08 | $2.08 |
| 2022-09-01 | $0.1126000 | $0.1064000 | $0.1320000 | $0.1028000 |
| 2022-09-02 | $1.82 | $1.82 | $1.82 | $1.82 |
| 2022-10-01 | $0.1370000 | $0.0842 | $0.1370000 | $0.0834 |
| 2022-10-02 | $0.0842 | $0.0835 | $0.1218000 | $0.0834 |
| 2022-10-03 | $0.0835 | $0.1160000 | $0.1589000 | $0.0834 |
| 2022-10-04 | $0.1160000 | $0.0959 | $0.1201000 | $0.0837 |
| 2022-10-05 | $0.0959 | $0.0958 | $0.1195000 | $0.0957 |
| 2022-10-06 | $2.24 | $2.24 | $2.24 | $2.24 |
| 2022-10-07 | $0.1390000 | $0.1364000 | $0.1390000 | $0.1239000 |
| 2022-10-08 | $0.1364000 | $0.1359000 | $0.1365000 | $0.1223000 |
| 2022-10-09 | $2.15 | $2.15 | $2.15 | $2.15 |
| 2022-11-11 | $1.95 | $1.89 | $1.96 | $1.82 |
| 2022-11-12 | $1.89 | $1.89 | $1.89 | $1.89 |
| 2022-11-13 | $1.86 | $1.81 | $1.88 | $1.80 |
| 2022-11-14 | $1.81 | $1.81 | $1.81 | $1.81 |
| 2022-12-03 | $1.90 | $1.87 | $1.90 | $1.87 |
| 2022-12-04 | $1.87 | $1.87 | $1.87 | $1.87 |
| 2022-12-07 | $1.89 | $1.87 | $1.90 | $1.85 |
| 2022-12-08 | $1.87 | $1.87 | $1.87 | $1.87 |
| 2022-12-09 | $1.91 | $2.14 | $2.17 | $2.14 |
| 2022-12-10 | $2.14 | $2.14 | $2.14 | $2.14 |
| 2023-01-06 | $2.01 | $2.03 | $2.04 | $2.00 |
| 2023-01-07 | $2.03 | $2.03 | $2.03 | $2.03 |
| 2023-01-09 | $2.05 | $2.06 | $2.08 | $2.05 |
| 2023-01-10 | $2.06 | $2.06 | $2.06 | $2.06 |
| 2023-02-01 | $2.17 | $2.23 | $2.23 | $2.14 |
| 2023-02-02 | $2.23 | $2.20 | $2.28 | $2.20 |
| 2023-02-03 | $2.20 | $2.21 | $2.20 | $2.20 |
| 2023-02-05 | $2.19 | $2.15 | $2.20 | $2.14 |
| 2023-02-06 | $2.15 | $2.14 | $2.17 | $2.13 |
| 2023-02-07 | $2.14 | $2.14 | $2.14 | $2.14 |
| 2023-03-01 | $2.17 | $2.22 | $2.25 | $2.16 |
| 2023-03-02 | $2.22 | $2.20 | $2.23 | $2.18 |
| 2023-03-03 | $2.20 | $2.20 | $2.20 | $2.20 |
| 2023-03-04 | $2.10 | $2.10 | $2.10 | $2.08 |
| 2023-03-05 | $2.10 | $2.10 | $2.10 | $2.10 |
| 2023-04-01 | $2.67 | $2.67 | $2.71 | $2.65 |
| 2023-04-02 | $2.67 | $2.65 | $2.68 | $2.62 |
| 2023-04-03 | $2.65 | $2.61 | $2.68 | $2.56 |
| 2023-04-04 | $2.61 | $2.61 | $2.61 | $2.61 |
| 2023-04-30 | $2.75 | $2.75 | $2.81 | $2.73 |
| 2023-05-01 | $2.75 | $2.64 | $2.75 | $2.60 |
| 2023-05-02 | $2.64 | $2.63 | $2.64 | $2.64 |
| 2023-05-03 | $2.69 | $2.73 | $2.75 | $2.64 |
| 2023-05-04 | $2.73 | $2.71 | $2.76 | $2.70 |
| 2023-05-05 | $2.71 | $2.77 | $2.79 | $2.71 |
| 2023-05-06 | $2.77 | $2.72 | $2.80 | $2.67 |
| 2023-05-07 | $2.72 | $2.68 | $2.74 | $2.68 |
| 2023-05-08 | $2.68 | $2.61 | $2.70 | $2.57 |
| 2023-05-09 | $2.61 | $2.60 | $2.63 | $2.58 |
| 2023-05-10 | $2.60 | $2.60 | $2.60 | $2.60 |
| 2023-05-31 | $2.60 | $2.56 | $2.61 | $2.52 |
| 2023-06-01 | $2.56 | $2.52 | $2.57 | $2.50 |
| 2023-06-02 | $2.52 | $2.52 | $2.52 | $2.52 |
| 2023-06-04 | $2.54 | $2.55 | $2.58 | $2.53 |
| 2023-06-05 | $2.55 | $2.54 | $2.55 | $2.55 |
| 2023-06-06 | $2.42 | $2.56 | $2.57 | $2.38 |
| 2023-06-07 | $2.56 | $2.47 | $2.57 | $2.45 |
| 2023-06-08 | $2.47 | $2.49 | $2.52 | $2.46 |
| 2023-06-09 | $2.49 | $2.49 | $2.51 | $2.47 |
| 2023-06-10 | $2.49 | $2.49 | $2.49 | $2.49 |
| 2023-09-22 | $2.49 | $2.50 | $2.51 | $2.49 |
| 2023-09-23 | $2.50 | $2.50 | $2.50 | $2.49 |
| 2023-09-24 | $2.50 | $2.47 | $2.51 | $2.46 |
| 2023-09-25 | $2.47 | $2.47 | $2.48 | $2.44 |
| 2023-09-26 | $2.47 | $2.47 | $2.47 | $2.47 |
市场
BitcoinHD Crypto Market
| 对 | 交换 |
|---|---|
| BHD/USDT | bhex |
| BHD/ETH | bitmart |
| BHD/USDT | bitmart |
| BHD/BTC | bitmax |
| BHD/USDT | bitmax |
| BHD/USDT | coinall |
| BHD/USDT | coineal |
| BHD/BTC | huobipro |
| BHD/HT | huobipro |
| BHD/USDT | huobipro |
Description
BitcoinHD Crypto ICO Description
BHD is a new cryptocurrency based on the CPoC (Conditioned Proof of Capacity) mechanism. By using the hard disk as a consensus participant, it can significantly lower energy consumption and entry barrier, making the mining of cryptocurrency safer, more decentralized and for everyone. BHD generates its unique value through mathematics and code.
技术
BitcoinHD Crypto Technology
Sorry, detailed technology about BitcoinHD is not currently available
特征
BitcoinHD Crypto Features
Sorry, detailed features about BitcoinHD is not currently available
获取加密通讯
阅读免责声明 : 此处提供的所有内容我们的网站，超链接网站，相关应用程序，论坛，博客，社交媒体帐户和其他平台（“网站”）仅供您提供一般信息，从第三方采购。 我们不对与我们的内容有任何形式的保证，包括但不限于准确性和更新性。 我们提供的内容中没有任何内容构成财务建议，法律建议或任何其他形式的建议，以满足您对任何目的的特定依赖。 任何使用或依赖我们的内容完全由您自行承担风险和自由裁量权。 在依赖它们之前，您应该进行自己的研究，审查，分析和验证我们的内容。 交易是一项高风险的活动，可能导致重大损失，因此请在做出任何决定之前咨询您的财务顾问。 我们网站上的任何内容均不构成招揽或要约