BCDT Coin Values BCDT
Рейтинг Рынка:
24ч:
Активные криптовалюты: 6279
Рынок: 81880
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
Рейтинг Рынка
24ч
6279
Активные криптовалюты81880
РынокBlockchain Certified Data Token Crypto Coin Rank 1116
Веб-сайт
Белый лист
37,935,044 BCDT
Get Wallet
Бесплатный кошелек
Легко хранить и управлять цифровыми валютами
Блок-кошелек
Будьте собственным банком
Blockchain Certified Data Token
Blockchain Certified Data Token valuesUSD Цена $ 0.2188
$ 0.2188
Blockchain Certified Data Token BTC Цена 0.00000378
0.00000378
Blockchain Certified Data Token 24ч $ 375,514
$ 375,514
Blockchain Certified Data Token Рейтинг Рынка $ 8,301,219
$ 8,301,219
24ч
6 BTC1 H
1.12 %
24 H
3.38 %
7 d
10.2 %
сегодня Blockchain Certified Data Token цена в долларах США в настоящее время
0.2188
USD, и если он преобразуется в Bitcoin является
0.00000378
BTC. Всего 144 монета's в настоящее время распространяются на рынке. Blockchain Certified Data Token цены в настоящее время испытывают изменение 3.38 %, проверять все криптовалюты. За последние 24 часа 0.004 M US dollars Blockchain Certified Data Token торгуется на Crypto Exchanges. Получить Blockchain Certified Data Token's прогресс, добавив его в свой избранное и создание свободного портфолио если хочешь.
Полное имя
Blockchain Certified Data Token
символ
BCDT
алгоритм
ETH Token
BTC цена
0.00000378 BTC
BTC рынок
144 BTC
BTC 24h Vol
6 BTC
Все добыденные монеты
37,935,044 BCDT
1h
1.12 %
24h
3.38 %
7d
10.2 %
Twitter
Веб-сайт
Share Blockchain Certified Data Token Price
BCDT Диаграммы
Blockchain Certified Data Token Цена Диаграммы
BCDT Диаграммa высокой/низкой цены
Blockchain Certified Data Token Цена Диаграммa высокой/низкой цены
Historical Data
Blockchain Certified Data Token Crypto Technology
| Date | Open | Close | High | Low |
|---|---|---|---|---|
| 2018-11-03 | $0.009046 | $0.008976 | $0.008976 | $0.008976 |
| 2018-11-04 | $0.008976 | $0.0125500 | $0.0125500 | $0.009509 |
| 2018-11-05 | $0.0125500 | $0.0124500 | $0.0124500 | $0.0124500 |
| 2018-11-06 | $0.0124500 | $0.0138300 | $0.0138300 | $0.0130400 |
| 2018-11-07 | $0.0138300 | $0.009810 | $0.0137300 | $0.009810 |
| 2018-11-08 | $0.009812 | $0.006761 | $0.0130900 | $0.005606 |
| 2018-11-09 | $0.006761 | $0.0125000 | $0.0125000 | $0.006282 |
| 2018-11-10 | $0.0125000 | $0.0125000 | $0.0126500 | $0.0125000 |
| 2018-11-11 | $0.0125000 | $0.0124900 | $0.0124900 | $0.0124900 |
| 2018-11-12 | $0.0124900 | $0.0132600 | $0.0132600 | $0.0124400 |
| 2018-11-13 | $0.0132600 | $0.0129800 | $0.0129800 | $0.0129800 |
| 2018-11-14 | $0.0129800 | $0.0118700 | $0.0118700 | $0.0113300 |
| 2018-11-15 | $0.0118700 | $0.0116400 | $0.0135700 | $0.0116400 |
| 2018-11-16 | $0.0116400 | $0.0112100 | $0.0112100 | $0.0112100 |
| 2018-11-17 | $0.0112100 | $0.0111700 | $0.0111700 | $0.0111700 |
| 2018-11-18 | $0.0111700 | $0.0113800 | $0.0113800 | $0.0113800 |
| 2018-11-19 | $0.0113800 | $0.005736 | $0.009501 | $0.005736 |
| 2018-11-20 | $0.005736 | $0.008847 | $0.008847 | $0.005060 |
| 2018-11-21 | $0.008847 | $0.009237 | $0.009237 | $0.009237 |
| 2018-11-22 | $0.006825 | $0.007490 | $0.007990 | $0.005118 |
| 2018-11-23 | $0.007490 | $0.007822 | $0.007822 | $0.007402 |
| 2018-11-24 | $0.007822 | $0.007205 | $0.007205 | $0.007148 |
| 2018-11-25 | $0.007204 | $0.007822 | $0.007822 | $0.007460 |
| 2018-11-26 | $0.007818 | $0.006545 | $0.007368 | $0.006111 |
| 2018-11-27 | $0.006546 | $0.007580 | $0.007580 | $0.006625 |
| 2018-11-28 | $0.007581 | $0.008516 | $0.008516 | $0.008453 |
| 2018-11-29 | $0.008516 | $0.007232 | $0.008141 | $0.007051 |
| 2018-11-30 | $0.007232 | $0.007451 | $0.007674 | $0.006886 |
| 2018-12-01 | $0.007451 | $0.005395 | $0.007822 | $0.005395 |
| 2018-12-02 | $0.007110 | $0.006958 | $0.006958 | $0.006958 |
| 2018-12-03 | $0.006958 | $0.007306 | $0.007306 | $0.006123 |
| 2018-12-04 | $0.007306 | $0.007425 | $0.007425 | $0.007413 |
| 2018-12-05 | $0.007425 | $0.0042660 | $0.006867 | $0.0042660 |
| 2018-12-06 | $0.0042660 | $0.006053 | $0.006053 | $0.0037980 |
| 2018-12-07 | $0.006053 | $0.006257 | $0.006266 | $0.006257 |
| 2018-12-08 | $0.006257 | $0.006112 | $0.006112 | $0.006112 |
| 2018-12-09 | $0.006112 | $0.006307 | $0.006311 | $0.006307 |
| 2018-12-10 | $0.006307 | $0.006060 | $0.006060 | $0.006059 |
| 2018-12-11 | $0.006060 | $0.005883 | $0.005883 | $0.005883 |
| 2018-12-12 | $0.005883 | $0.006048 | $0.006048 | $0.006048 |
| 2018-12-13 | $0.006048 | $0.0041910 | $0.005772 | $0.0036290 |
| 2018-12-14 | $0.0041910 | $0.0040700 | $0.0040700 | $0.0040700 |
| 2018-12-15 | $0.0040700 | $0.0041810 | $0.0041810 | $0.0040880 |
| 2018-12-16 | $0.0041810 | $0.0042360 | $0.0042360 | $0.0042360 |
| 2018-12-17 | $0.0042360 | $0.0040220 | $0.0047350 | $0.0040110 |
| 2018-12-18 | $0.0040220 | $0.0046700 | $0.0046700 | $0.0030730 |
| 2018-12-19 | $0.0046700 | $0.005038 | $0.006038 | $0.0043530 |
| 2018-12-20 | $0.005038 | $0.006514 | $0.006514 | $0.005828 |
| 2018-12-21 | $0.006514 | $0.006123 | $0.006123 | $0.006123 |
| 2018-12-22 | $0.006123 | $0.006622 | $0.006622 | $0.006622 |
| 2018-12-23 | $0.006622 | $0.007361 | $0.007361 | $0.007361 |
| 2018-12-24 | $0.007361 | $0.007396 | $0.007882 | $0.006473 |
| 2018-12-25 | $0.007396 | $0.006811 | $0.006877 | $0.0045850 |
| 2018-12-26 | $0.006811 | $0.006896 | $0.006896 | $0.006896 |
| 2018-12-27 | $0.006896 | $0.005953 | $0.006303 | $0.005953 |
| 2018-12-28 | $0.005953 | $0.007126 | $0.007126 | $0.007126 |
| 2018-12-29 | $0.007126 | $0.007002 | $0.007002 | $0.007001 |
| 2018-12-30 | $0.007002 | $0.005943 | $0.007208 | $0.005943 |
| 2018-12-31 | $0.005943 | $0.0043400 | $0.007467 | $0.0043400 |
| 2019-01-01 | $0.0043400 | $0.007117 | $0.007117 | $0.0046380 |
| 2019-01-02 | $0.007117 | $0.008423 | $0.008768 | $0.0046970 |
| 2019-01-03 | $0.008423 | $0.008040 | $0.008040 | $0.008040 |
| 2019-01-04 | $0.008040 | $0.0100700 | $0.0100700 | $0.0048370 |
| 2019-01-05 | $0.0100700 | $0.0100800 | $0.0100800 | $0.0100800 |
| 2019-01-06 | $0.0100800 | $0.0102400 | $0.0102400 | $0.0102400 |
| 2019-01-07 | $0.0102400 | $0.009817 | $0.009817 | $0.009817 |
| 2019-01-08 | $0.009817 | $0.005305 | $0.009754 | $0.005305 |
| 2019-01-09 | $0.005305 | $0.005308 | $0.005308 | $0.005308 |
| 2019-01-10 | $0.005308 | $0.007422 | $0.007422 | $0.0044930 |
| 2019-01-11 | $0.007422 | $0.007375 | $0.007375 | $0.007375 |
| 2019-01-12 | $0.007375 | $0.007298 | $0.007298 | $0.007298 |
| 2019-01-13 | $0.007298 | $0.006760 | $0.006760 | $0.006760 |
| 2019-01-14 | $0.006760 | $0.007525 | $0.007525 | $0.007525 |
| 2019-01-15 | $0.007525 | $0.0048490 | $0.007031 | $0.0048490 |
| 2019-01-16 | $0.0048490 | $0.0049250 | $0.0049250 | $0.0049250 |
| 2019-01-17 | $0.0049250 | $0.0049490 | $0.0049490 | $0.0049490 |
| 2019-01-18 | $0.0049490 | $0.0048230 | $0.0048230 | $0.0048230 |
| 2019-01-19 | $0.0048230 | $0.005618 | $0.005618 | $0.0049940 |
| 2019-01-20 | $0.005618 | $0.005328 | $0.005328 | $0.005328 |
| 2019-01-21 | $0.005328 | $0.005252 | $0.005252 | $0.005252 |
| 2019-01-22 | $0.005252 | $0.005360 | $0.005360 | $0.005360 |
| 2019-01-23 | $0.005360 | $0.0041640 | $0.005291 | $0.0041640 |
| 2019-01-24 | $0.0041640 | $0.0041690 | $0.0041690 | $0.0041690 |
| 2019-01-25 | $0.0041690 | $0.0041060 | $0.0041060 | $0.0041060 |
| 2019-01-26 | $0.0041060 | $0.0041200 | $0.0041200 | $0.0041200 |
| 2019-01-27 | $0.0041200 | $0.0039770 | $0.0039770 | $0.0039770 |
| 2019-01-28 | $0.0039770 | $0.0037670 | $0.0037670 | $0.0037670 |
| 2019-01-29 | $0.0037670 | $0.0032470 | $0.0037100 | $0.0032470 |
| 2019-01-30 | $0.0032470 | $0.0033800 | $0.0033800 | $0.0033800 |
| 2019-01-31 | $0.0033800 | $0.005237 | $0.005237 | $0.0033140 |
| 2019-02-01 | $0.005237 | $0.006861 | $0.006861 | $0.005243 |
| 2019-02-02 | $0.006861 | $0.007115 | $0.007115 | $0.007115 |
| 2019-02-03 | $0.007115 | $0.006872 | $0.006872 | $0.006872 |
| 2019-02-04 | $0.006872 | $0.006852 | $0.006852 | $0.006852 |
| 2019-02-05 | $0.006852 | $0.0042240 | $0.006854 | $0.0042240 |
| 2019-02-06 | $0.0042240 | $0.0041800 | $0.0041800 | $0.0041280 |
| 2019-02-07 | $0.0041800 | $0.0041720 | $0.0041720 | $0.0041720 |
| 2019-02-08 | $0.0041720 | $0.0047800 | $0.0047800 | $0.0047800 |
| 2019-02-09 | $0.0047800 | $0.0047710 | $0.0047780 | $0.0047710 |
| 2019-02-10 | $0.0047710 | $0.005016 | $0.005016 | $0.005016 |
| 2019-02-11 | $0.005016 | $0.0048230 | $0.0048230 | $0.0048230 |
| 2019-02-12 | $0.0048230 | $0.0048980 | $0.0048980 | $0.0048980 |
| 2019-02-13 | $0.0048980 | $0.0048850 | $0.0048850 | $0.0048850 |
| 2019-02-14 | $0.0048850 | $0.0048270 | $0.0048270 | $0.0048270 |
| 2019-02-15 | $0.0048270 | $0.006576 | $0.006576 | $0.0048730 |
| 2019-02-16 | $0.006576 | $0.007195 | $0.007195 | $0.006642 |
| 2019-02-17 | $0.007195 | $0.006177 | $0.007838 | $0.006177 |
| 2019-02-18 | $0.006177 | $0.006740 | $0.006740 | $0.006740 |
| 2019-02-19 | $0.006740 | $0.006743 | $0.006743 | $0.006642 |
| 2019-02-20 | $0.006743 | $0.006969 | $0.006969 | $0.006969 |
| 2019-02-21 | $0.006969 | $0.006835 | $0.006835 | $0.006835 |
| 2019-02-22 | $0.006835 | $0.006960 | $0.006960 | $0.006960 |
| 2019-02-23 | $0.006960 | $0.007336 | $0.007448 | $0.007336 |
| 2019-02-24 | $0.007336 | $0.006931 | $0.006931 | $0.006005 |
| 2019-02-25 | $0.006931 | $0.009731 | $0.009731 | $0.007222 |
| 2019-02-26 | $0.009731 | $0.0102900 | $0.0116500 | $0.009596 |
| 2019-02-27 | $0.0102900 | $0.0135700 | $0.0135700 | $0.0102000 |
| 2019-02-28 | $0.0135700 | $0.0136100 | $0.0136100 | $0.0136100 |
| 2019-03-01 | $0.0136100 | $0.0136100 | $0.0136100 | $0.0107400 |
| 2019-03-02 | $0.0136100 | $0.007764 | $0.0133800 | $0.007764 |
| 2019-03-03 | $0.007764 | $0.007613 | $0.007613 | $0.007613 |
| 2019-03-04 | $0.007613 | $0.007367 | $0.007399 | $0.007333 |
| 2019-03-05 | $0.007367 | $0.006228 | $0.008141 | $0.005783 |
| 2019-03-06 | $0.006228 | $0.0100100 | $0.0100100 | $0.006253 |
| 2019-03-07 | $0.0100100 | $0.006332 | $0.0099520 | $0.005699 |
| 2019-03-08 | $0.006332 | $0.006183 | $0.006183 | $0.006183 |
| 2019-03-09 | $0.006183 | $0.006373 | $0.006373 | $0.006359 |
| 2019-03-10 | $0.006373 | $0.006286 | $0.006286 | $0.006286 |
| 2019-03-11 | $0.006286 | $0.006156 | $0.006156 | $0.006156 |
| 2019-03-12 | $0.006156 | $0.008057 | $0.008057 | $0.006194 |
| 2019-03-13 | $0.008057 | $0.007970 | $0.007970 | $0.007970 |
| 2019-03-14 | $0.007970 | $0.007968 | $0.007968 | $0.007968 |
| 2019-03-15 | $0.007968 | $0.008252 | $0.008252 | $0.008252 |
| 2019-03-16 | $0.008252 | $0.008495 | $0.008495 | $0.008495 |
| 2019-03-17 | $0.008495 | $0.008379 | $0.008379 | $0.008379 |
| 2019-03-18 | $0.008379 | $0.006395 | $0.008304 | $0.006395 |
| 2019-03-19 | $0.006395 | $0.006569 | $0.006569 | $0.006439 |
| 2019-03-20 | $0.006569 | $0.006604 | $0.006604 | $0.006604 |
| 2019-03-21 | $0.006604 | $0.007856 | $0.007856 | $0.006387 |
| 2019-03-22 | $0.007856 | $0.007923 | $0.007923 | $0.007923 |
| 2019-03-23 | $0.007923 | $0.007979 | $0.007979 | $0.007979 |
| 2019-03-24 | $0.007979 | $0.007891 | $0.007891 | $0.007891 |
| 2019-03-25 | $0.007891 | $0.008172 | $0.008172 | $0.007760 |
| 2019-03-26 | $0.008172 | $0.008259 | $0.008259 | $0.008192 |
| 2019-03-27 | $0.008259 | $0.008694 | $0.008694 | $0.007011 |
| 2019-03-28 | $0.008694 | $0.008997 | $0.008997 | $0.008580 |
| 2019-03-29 | $0.008997 | $0.009764 | $0.009764 | $0.007654 |
| 2019-03-30 | $0.009764 | $0.009688 | $0.009688 | $0.009688 |
| 2019-03-31 | $0.009688 | $0.009628 | $0.009628 | $0.009628 |
| 2019-04-01 | $0.009628 | $0.0106300 | $0.0106300 | $0.008511 |
| 2019-04-02 | $0.0106300 | $0.0123600 | $0.0123600 | $0.0123600 |
| 2019-04-03 | $0.0123600 | $0.009832 | $0.0120800 | $0.009832 |
| 2019-04-04 | $0.009832 | $0.009642 | $0.009642 | $0.009642 |
| 2019-04-05 | $0.009642 | $0.0139600 | $0.0139600 | $0.0101500 |
| 2019-04-06 | $0.0139600 | $0.0147800 | $0.0147800 | $0.0134700 |
| 2019-04-07 | $0.0147800 | $0.0173500 | $0.0173500 | $0.0156000 |
| 2019-04-08 | $0.0173500 | $0.0163000 | $0.0178900 | $0.0163000 |
| 2019-04-09 | $0.0163000 | $0.0174300 | $0.0174300 | $0.0158700 |
| 2019-04-10 | $0.0174300 | $0.0173800 | $0.0175400 | $0.0172100 |
| 2019-04-11 | $0.0173800 | $0.0161900 | $0.0161900 | $0.0126600 |
| 2019-04-12 | $0.0161900 | $0.0156400 | $0.0162900 | $0.0156400 |
| 2019-04-13 | $0.0156400 | $0.0156400 | $0.0156400 | $0.0156400 |
| 2019-04-14 | $0.0156400 | $0.0209000 | $0.0209000 | $0.0144500 |
| 2019-04-15 | $0.0209000 | $0.0219600 | $0.0219600 | $0.0198600 |
| 2019-04-16 | $0.0219600 | $0.0230300 | $0.0230300 | $0.0185800 |
| 2019-04-17 | $0.0230300 | $0.0228700 | $0.0230500 | $0.0142000 |
| 2019-04-18 | $0.0228700 | $0.0237600 | $0.0239000 | $0.0151900 |
| 2019-04-19 | $0.0237600 | $0.0226900 | $0.0237000 | $0.0141100 |
| 2019-04-20 | $0.0226900 | $0.0279600 | $0.0347900 | $0.0226700 |
| 2019-04-21 | $0.0279600 | $0.0255400 | $0.0333400 | $0.0204400 |
| 2019-04-22 | $0.0255400 | $0.0307400 | $0.0307700 | $0.0197700 |
| 2019-04-23 | $0.0307400 | $0.0305000 | $0.0305100 | $0.0196300 |
| 2019-04-24 | $0.0305000 | $0.0296600 | $0.0296700 | $0.0240800 |
| 2019-04-25 | $0.0296600 | $0.0295100 | $0.0298300 | $0.0250900 |
| 2019-04-26 | $0.0295100 | $0.0301000 | $0.0301800 | $0.0219000 |
| 2019-04-27 | $0.0301000 | $0.0304800 | $0.0305000 | $0.0264300 |
| 2019-04-28 | $0.0305500 | $0.0298700 | $0.0304200 | $0.0259500 |
| 2019-04-29 | $0.0298700 | $0.0295800 | $0.0296100 | $0.0251000 |
| 2019-04-30 | $0.0295800 | $0.0310400 | $0.0310400 | $0.0264700 |
| 2019-05-01 | $0.0310400 | $0.0307000 | $0.0307000 | $0.0258300 |
| 2019-05-02 | $0.0307000 | $0.0312100 | $0.0312100 | $0.0274200 |
| 2019-05-03 | $0.0312100 | $0.0325500 | $0.0325500 | $0.0325500 |
| 2019-05-04 | $0.0325500 | $0.0316600 | $0.0316600 | $0.0316600 |
| 2019-05-05 | $0.0316600 | $0.0317200 | $0.0317200 | $0.0295100 |
| 2019-05-06 | $0.0317200 | $0.0336100 | $0.0336100 | $0.0310600 |
| 2019-05-07 | $0.0336100 | $0.0326100 | $0.0326200 | $0.0315900 |
| 2019-05-08 | $0.0326100 | $0.0331700 | $0.0331700 | $0.0312000 |
| 2019-05-09 | $0.0331700 | $0.0330600 | $0.0330600 | $0.0329800 |
| 2019-05-10 | $0.0330600 | $0.0333800 | $0.0333800 | $0.0310500 |
| 2019-05-11 | $0.0333800 | $0.0461900 | $0.0461900 | $0.0327100 |
| 2019-05-12 | $0.0461900 | $0.0395100 | $0.0451500 | $0.0372300 |
| 2019-05-13 | $0.0395100 | $0.0440600 | $0.0449800 | $0.0332900 |
| 2019-05-14 | $0.0440600 | $0.0489900 | $0.0490300 | $0.0325700 |
| 2019-05-15 | $0.0489900 | $0.0535 | $0.0562 | $0.0410300 |
| 2019-05-16 | $0.0535 | $0.0529 | $0.0569 | $0.0423700 |
| 2019-05-17 | $0.0529 | $0.0433400 | $0.0489400 | $0.0380000 |
| 2019-05-18 | $0.0433400 | $0.0400100 | $0.0437500 | $0.0386000 |
| 2019-05-19 | $0.0400100 | $0.0442700 | $0.0487900 | $0.0420300 |
| 2019-05-20 | $0.0442700 | $0.0468900 | $0.0468900 | $0.0391000 |
| 2019-05-21 | $0.0468900 | $0.0522 | $0.0522 | $0.0408200 |
| 2019-05-22 | $0.0522 | $0.0511 | $0.0511 | $0.0451600 |
| 2019-05-23 | $0.0511 | $0.0515 | $0.0516 | $0.0442100 |
| 2019-05-24 | $0.0515 | $0.0524 | $0.0524 | $0.0479500 |
| 2019-05-25 | $0.0524 | $0.0528 | $0.0528 | $0.0484900 |
| 2019-05-26 | $0.0528 | $0.0561 | $0.0563 | $0.0496800 |
| 2019-05-27 | $0.0561 | $0.0459400 | $0.0568 | $0.0217500 |
| 2019-05-28 | $0.0459400 | $0.0380000 | $0.0458800 | $0.0244300 |
| 2019-05-29 | $0.0380000 | $0.0377400 | $0.0454300 | $0.0269600 |
| 2019-05-30 | $0.0377400 | $0.0287500 | $0.0381700 | $0.0203600 |
| 2019-05-31 | $0.0287500 | $0.0374400 | $0.0374400 | $0.0264700 |
| 2019-06-01 | $0.0374400 | $0.0264700 | $0.0370600 | $0.0264700 |
| 2019-06-02 | $0.0264700 | $0.0278500 | $0.0278500 | $0.0269300 |
| 2019-06-03 | $0.0278500 | $0.0227800 | $0.0258100 | $0.0227800 |
| 2019-06-04 | $0.0227800 | $0.0284500 | $0.0284500 | $0.0217200 |
| 2019-06-05 | $0.0284500 | $0.0246200 | $0.0290500 | $0.0221800 |
| 2019-06-06 | $0.0246200 | $0.0278400 | $0.0278400 | $0.0214500 |
| 2019-06-07 | $0.0278400 | $0.0224600 | $0.0278500 | $0.0214600 |
| 2019-06-08 | $0.0224600 | $0.0244400 | $0.0244400 | $0.0200400 |
| 2019-06-09 | $0.0244400 | $0.0231300 | $0.0231400 | $0.0192100 |
| 2019-06-10 | $0.0231300 | $0.0309700 | $0.0309700 | $0.0203300 |
| 2019-06-11 | $0.0309700 | $0.0269700 | $0.0306200 | $0.0223200 |
| 2019-06-12 | $0.0269700 | $0.0264600 | $0.0289400 | $0.0217300 |
| 2019-06-13 | $0.0264600 | $0.0234700 | $0.0256600 | $0.0234700 |
| 2019-06-14 | $0.0234700 | $0.0250600 | $0.0269000 | $0.0242700 |
| 2019-06-15 | $0.0250600 | $0.0238400 | $0.0255800 | $0.0214600 |
| 2019-06-16 | $0.0238400 | $0.0255100 | $0.0261900 | $0.0237800 |
| 2019-06-17 | $0.0255100 | $0.0235600 | $0.0260200 | $0.0226000 |
| 2019-06-18 | $0.0235600 | $0.0213600 | $0.0251200 | $0.0213600 |
| 2019-06-19 | $0.0213600 | $0.0262400 | $0.0262400 | $0.0215300 |
| 2019-06-20 | $0.0262400 | $0.0265500 | $0.0265500 | $0.0265500 |
| 2019-06-21 | $0.0265500 | $0.0288700 | $0.0288700 | $0.0288700 |
| 2019-06-22 | $0.0288700 | $0.0283100 | $0.0301800 | $0.0247500 |
| 2019-06-23 | $0.0283100 | $0.0281200 | $0.0281200 | $0.0281200 |
| 2019-06-24 | $0.0281200 | $0.0343300 | $0.0343300 | $0.0246800 |
| 2019-06-25 | $0.0343300 | $0.0315700 | $0.0376700 | $0.0291200 |
| 2019-06-26 | $0.0315700 | $0.0367100 | $0.0367100 | $0.0250400 |
| 2019-06-27 | $0.0367100 | $0.0293800 | $0.0323500 | $0.0220700 |
| 2019-06-28 | $0.0293800 | $0.0299200 | $0.0309100 | $0.0299200 |
| 2019-06-29 | $0.0299200 | $0.0253900 | $0.0306800 | $0.0214300 |
| 2019-06-30 | $0.0253900 | $0.0265300 | $0.0267600 | $0.0232100 |
| 2019-07-01 | $0.0265300 | $0.0268900 | $0.0268900 | $0.0268900 |
| 2019-07-02 | $0.0268900 | $0.0261800 | $0.0266600 | $0.0261800 |
| 2019-07-03 | $0.0261800 | $0.0293000 | $0.0293000 | $0.0226700 |
| 2019-07-04 | $0.0293000 | $0.0223700 | $0.0274600 | $0.0212400 |
| 2019-07-05 | $0.0223700 | $0.0264100 | $0.0278500 | $0.0217000 |
| 2019-07-06 | $0.0264100 | $0.0258700 | $0.0264200 | $0.0207300 |
| 2019-07-07 | $0.0258700 | $0.0260500 | $0.0275200 | $0.0237100 |
| 2019-07-08 | $0.0260500 | $0.0266300 | $0.0266300 | $0.0233400 |
| 2019-07-09 | $0.0266300 | $0.0282300 | $0.0282300 | $0.0230900 |
| 2019-07-10 | $0.0282300 | $0.0264700 | $0.0264700 | $0.0264700 |
| 2019-07-11 | $0.0264700 | $0.0246300 | $0.0246300 | $0.0246300 |
| 2019-07-12 | $0.0246300 | $0.0252500 | $0.0252600 | $0.0252500 |
| 2019-07-13 | $0.0252500 | $0.0239400 | $0.0246500 | $0.0220500 |
| 2019-07-14 | $0.0239400 | $0.0207300 | $0.0207300 | $0.0201300 |
| 2019-07-15 | $0.0207300 | $0.0271300 | $0.0271500 | $0.0164300 |
| 2019-07-16 | $0.0271300 | $0.0236300 | $0.0236300 | $0.0236300 |
| 2019-07-17 | $0.0236300 | $0.0251400 | $0.0253500 | $0.0251200 |
| 2019-07-18 | $0.0251400 | $0.0293900 | $0.0293900 | $0.0269000 |
| 2019-07-19 | $0.0293900 | $0.0352700 | $0.0442600 | $0.0277700 |
| 2019-07-20 | $0.0352700 | $0.0365000 | $0.0365000 | $0.0297600 |
| 2019-07-21 | $0.0365000 | $0.0278400 | $0.0359700 | $0.0225400 |
| 2019-07-22 | $0.0278400 | $0.0259600 | $0.0268300 | $0.0230300 |
| 2019-07-23 | $0.0259600 | $0.0258900 | $0.0258900 | $0.0233400 |
| 2019-07-24 | $0.0258900 | $0.0218200 | $0.0264300 | $0.0218200 |
| 2019-07-25 | $0.0264300 | $0.0267700 | $0.0267700 | $0.0226900 |
| 2019-07-26 | $0.0267700 | $0.0285000 | $0.0285000 | $0.0209100 |
| 2019-07-27 | $0.0285000 | $0.0209200 | $0.0269300 | $0.0187300 |
| 2019-07-28 | $0.0209200 | $0.0255700 | $0.0255700 | $0.0213300 |
| 2019-07-29 | $0.0255700 | $0.0231300 | $0.0255300 | $0.0204500 |
| 2019-07-30 | $0.0231300 | $0.0230200 | $0.0230200 | $0.0230200 |
| 2019-07-31 | $0.0230200 | $0.0240600 | $0.0240600 | $0.0207900 |
| 2019-08-01 | $0.0240600 | $0.0234000 | $0.0234500 | $0.0234000 |
| 2019-08-03 | $0.0206900 | $0.0227900 | $0.0228400 | $0.0210700 |
| 2019-08-04 | $0.0227900 | $0.0228800 | $0.0228800 | $0.0227900 |
| 2019-08-10 | $0.0221000 | $0.0215000 | $0.0216400 | $0.0192500 |
| 2019-08-11 | $0.0215000 | $0.0214900 | $0.0215000 | $0.0214900 |
| 2019-08-17 | $0.0189100 | $0.0194700 | $0.0194700 | $0.0172200 |
| 2019-08-18 | $0.0194700 | $0.0195900 | $0.0195900 | $0.0194700 |
| 2019-08-24 | $0.0176100 | $0.0162600 | $0.0174300 | $0.0162600 |
| 2019-08-25 | $0.0162600 | $0.0162400 | $0.0162600 | $0.0162400 |
| 2019-08-31 | $0.0153600 | $0.0157100 | $0.0157100 | $0.0157100 |
| 2019-09-01 | $0.0157100 | $0.0157100 | $0.0157100 | $0.0157100 |
| 2019-09-07 | $0.0194700 | $0.0221400 | $0.0221400 | $0.0205200 |
| 2019-09-08 | $0.0221400 | $0.0222300 | $0.0222300 | $0.0221400 |
| 2019-09-14 | $0.0192500 | $0.0194500 | $0.0203900 | $0.0194500 |
| 2019-09-15 | $0.0194500 | $0.0195300 | $0.0195300 | $0.0194500 |
| 2019-09-21 | $0.0229200 | $0.0226300 | $0.0226300 | $0.0226300 |
| 2019-09-22 | $0.0226300 | $0.0226200 | $0.0226300 | $0.0226200 |
| 2019-09-28 | $0.0209300 | $0.0208800 | $0.0208800 | $0.0208800 |
| 2019-09-29 | $0.0208800 | $0.0209700 | $0.0209700 | $0.0208800 |
| 2019-10-05 | $0.0200700 | $0.0201000 | $0.0201000 | $0.0201000 |
| 2019-10-06 | $0.0201000 | $0.0201600 | $0.0201600 | $0.0201000 |
| 2019-10-12 | $0.0235200 | $0.0234600 | $0.0234600 | $0.0234600 |
| 2019-10-13 | $0.0234600 | $0.0233300 | $0.0234600 | $0.0233300 |
| 2019-10-19 | $0.0195000 | $0.0183500 | $0.0192900 | $0.0183500 |
| 2019-10-20 | $0.0183500 | $0.0205000 | $0.0205000 | $0.0183500 |
| 2019-10-26 | $0.0272700 | $0.0210400 | $0.0267400 | $0.0210400 |
| 2019-10-27 | $0.0210400 | $0.0213000 | $0.0213000 | $0.0210400 |
| 2019-11-02 | $0.0205800 | $0.0234500 | $0.0234500 | $0.0205600 |
| 2019-11-03 | $0.0234500 | $0.0235400 | $0.0235400 | $0.0234500 |
| 2019-11-09 | $0.0235000 | $0.0237000 | $0.0237000 | $0.0237000 |
| 2019-11-10 | $0.0237000 | $0.0236500 | $0.0237000 | $0.0236500 |
| 2019-11-16 | $0.0235800 | $0.0239100 | $0.0239100 | $0.0237200 |
| 2019-11-17 | $0.0239100 | $0.0239200 | $0.0239200 | $0.0239100 |
| 2019-11-23 | $0.0195300 | $0.0213600 | $0.0213600 | $0.0190700 |
| 2019-11-24 | $0.0213600 | $0.0201800 | $0.0213600 | $0.0201800 |
| 2019-11-30 | $0.0224700 | $0.0197800 | $0.0228100 | $0.0197800 |
| 2019-12-01 | $0.0197800 | $0.0197000 | $0.0197800 | $0.0197000 |
| 2019-12-07 | $0.0223600 | $0.0222400 | $0.0222400 | $0.0222400 |
| 2019-12-08 | $0.0222400 | $0.0221500 | $0.0222400 | $0.0221500 |
| 2019-12-14 | $0.0217500 | $0.0213400 | $0.0213800 | $0.0213400 |
| 2019-12-15 | $0.0213400 | $0.0212800 | $0.0213400 | $0.0212800 |
| 2019-12-21 | $0.0244200 | $0.0216900 | $0.0242600 | $0.0204400 |
| 2019-12-22 | $0.0216900 | $0.0216700 | $0.0216900 | $0.0216700 |
| 2019-12-28 | $0.0240200 | $0.0241300 | $0.0243800 | $0.0241300 |
| 2019-12-29 | $0.0241300 | $0.0240900 | $0.0241300 | $0.0240900 |
| 2020-01-04 | $0.0252400 | $0.0245700 | $0.0252400 | $0.0208100 |
| 2020-01-05 | $0.0245700 | $0.0253600 | $0.0253600 | $0.0245700 |
| 2020-01-11 | $0.0272400 | $0.0269400 | $0.0269400 | $0.0269400 |
| 2020-01-12 | $0.0269400 | $0.0267200 | $0.0269400 | $0.0267200 |
| 2020-01-18 | $0.0319100 | $0.0332600 | $0.0332600 | $0.0330800 |
| 2020-01-19 | $0.0332600 | $0.0327200 | $0.0332600 | $0.0327200 |
| 2020-01-25 | $0.0341000 | $0.0338000 | $0.0338000 | $0.0338000 |
| 2020-01-26 | $0.0338000 | $0.0335400 | $0.0338000 | $0.0335400 |
| 2020-02-01 | $0.0377500 | $0.0421400 | $0.0432400 | $0.0359100 |
| 2020-02-02 | $0.0421400 | $0.0421500 | $0.0421500 | $0.0421400 |
| 2020-02-08 | $0.0535 | $0.0538 | $0.0538 | $0.0538 |
| 2020-02-09 | $0.0538 | $0.0537 | $0.0538 | $0.0537 |
| 2020-02-15 | $0.0685 | $0.0626 | $0.0641 | $0.0563 |
| 2020-02-16 | $0.0626 | $0.0615 | $0.0626 | $0.0615 |
| 2020-02-22 | $0.0636 | $0.0550 | $0.0629 | $0.0550 |
| 2020-02-23 | $0.0550 | $0.0629 | $0.0629 | $0.0550 |
| 2020-02-29 | $0.0459200 | $0.0451200 | $0.0451200 | $0.0451200 |
| 2020-03-01 | $0.0451200 | $0.0443200 | $0.0451200 | $0.0443200 |
| 2020-03-07 | $0.0495900 | $0.0434800 | $0.0485300 | $0.0434800 |
| 2020-03-08 | $0.0434800 | $0.0423500 | $0.0434800 | $0.0423500 |
| 2020-03-14 | $0.0273300 | $0.0251900 | $0.0251900 | $0.0251900 |
| 2020-03-15 | $0.0251900 | $0.0245800 | $0.0251900 | $0.0245800 |
| 2020-03-21 | $0.0246500 | $0.0245300 | $0.0245300 | $0.0245300 |
| 2020-03-22 | $0.0245300 | $0.0243100 | $0.0245300 | $0.0243100 |
| 2020-03-28 | $0.0265000 | $0.0264700 | $0.0264700 | $0.0264700 |
| 2020-03-29 | $0.0264700 | $0.0264700 | $0.0264700 | $0.0264700 |
| 2020-04-04 | $0.0285300 | $0.0291400 | $0.0291400 | $0.0291400 |
| 2020-04-05 | $0.0291400 | $0.0292200 | $0.0292200 | $0.0291400 |
| 2020-04-11 | $0.0319100 | $0.0349200 | $0.0349200 | $0.0274500 |
| 2020-04-12 | $0.0349200 | $0.0351000 | $0.0351000 | $0.0349200 |
| 2020-04-18 | $0.0375000 | $0.0356800 | $0.0411900 | $0.0356800 |
| 2020-04-19 | $0.0356800 | $0.0355800 | $0.0356800 | $0.0355800 |
| 2020-04-25 | $0.0375400 | $0.0423200 | $0.0423200 | $0.0388800 |
| 2020-04-26 | $0.0423200 | $0.0422700 | $0.0423200 | $0.0422700 |
| 2020-05-02 | $0.0305000 | $0.0308200 | $0.0308200 | $0.0308200 |
| 2020-05-03 | $0.0308200 | $0.0308200 | $0.0308200 | $0.0308200 |
| 2020-05-09 | $0.0253800 | $0.0293900 | $0.0293900 | $0.0252100 |
| 2020-05-10 | $0.0293900 | $0.0293100 | $0.0293900 | $0.0293100 |
| 2020-05-16 | $0.0413600 | $0.0388600 | $0.0426100 | $0.0388600 |
| 2020-05-17 | $0.0388600 | $0.0387300 | $0.0388600 | $0.0387300 |
| 2020-05-23 | $0.0289600 | $0.0289400 | $0.0289400 | $0.0243900 |
| 2020-05-24 | $0.0289400 | $0.0288700 | $0.0289400 | $0.0288700 |
| 2020-05-30 | $0.0310300 | $0.0330500 | $0.0342700 | $0.0280100 |
| 2020-05-31 | $0.0330500 | $0.0328800 | $0.0330500 | $0.0328800 |
| 2020-06-06 | $0.0288100 | $0.0290500 | $0.0290500 | $0.0290500 |
| 2020-06-07 | $0.0290500 | $0.0289900 | $0.0290500 | $0.0289900 |
| 2020-06-13 | $0.0356300 | $0.0357300 | $0.0357300 | $0.0357300 |
| 2020-06-14 | $0.0357300 | $0.0357000 | $0.0357300 | $0.0357000 |
| 2020-06-20 | $0.0341900 | $0.0335600 | $0.0342200 | $0.0259100 |
| 2020-06-21 | $0.0335600 | $0.0336100 | $0.0336100 | $0.0335600 |
| 2020-06-27 | $0.0287100 | $0.0327000 | $0.0327000 | $0.0266300 |
| 2020-06-28 | $0.0327000 | $0.0325700 | $0.0327000 | $0.0325700 |
| 2020-07-04 | $0.0335900 | $0.0335800 | $0.0342200 | $0.0276600 |
| 2020-07-05 | $0.0335800 | $0.0336100 | $0.0336100 | $0.0335800 |
| 2020-07-11 | $0.0349300 | $0.0347200 | $0.0347200 | $0.0282300 |
| 2020-07-12 | $0.0347200 | $0.0347500 | $0.0347500 | $0.0347200 |
| 2020-07-18 | $0.0290700 | $0.0351900 | $0.0351900 | $0.0294600 |
| 2020-07-19 | $0.0351900 | $0.0352200 | $0.0352200 | $0.0351900 |
| 2020-07-25 | $0.0412100 | $0.0366800 | $0.0450600 | $0.0366800 |
| 2020-07-26 | $0.0366800 | $0.0365100 | $0.0366800 | $0.0365100 |
| 2020-08-01 | $0.0416900 | $0.0546 | $0.0546 | $0.0464900 |
| 2020-08-02 | $0.0546 | $0.0551 | $0.0551 | $0.0546 |
| 2020-08-08 | $0.0500 | $0.0449200 | $0.0524 | $0.0449200 |
| 2020-08-09 | $0.0449200 | $0.0449700 | $0.0449700 | $0.0449200 |
| 2020-08-15 | $0.0667 | $0.0658 | $0.0762 | $0.0610 |
| 2020-08-16 | $0.0658 | $0.0658 | $0.0658 | $0.0658 |
| 2020-08-22 | $0.1377000 | $0.1502000 | $0.1661000 | $0.1385000 |
| 2020-08-23 | $0.1502000 | $0.1503000 | $0.1503000 | $0.1502000 |
| 2020-08-29 | $0.1048000 | $0.1057000 | $0.1057000 | $0.1057000 |
| 2020-08-30 | $0.1057000 | $0.1059000 | $0.1059000 | $0.1057000 |
| 2020-09-05 | $0.1047000 | $0.0897 | $0.0909 | $0.0743 |
| 2020-09-06 | $0.0897 | $0.0888 | $0.0897 | $0.0888 |
| 2020-09-12 | $0.1047000 | $0.0896 | $0.1086000 | $0.0896 |
| 2020-09-13 | $0.0896 | $0.0895 | $0.0896 | $0.0895 |
| 2020-09-26 | $0.0810 | $0.0815 | $0.0815 | $0.0815 |
| 2020-09-27 | $0.0815 | $0.0815 | $0.0815 | $0.0815 |
| 2020-10-03 | $0.0757 | $0.0758 | $0.0758 | $0.0758 |
| 2020-10-04 | $0.0758 | $0.0758 | $0.0758 | $0.0756 |
| 2020-10-10 | $0.0475000 | $0.0664 | $0.0664 | $0.0482100 |
| 2020-10-11 | $0.0664 | $0.0666 | $0.0666 | $0.0665 |
| 2020-10-17 | $0.0369200 | $0.0570 | $0.0570 | $0.0372200 |
| 2020-10-18 | $0.0570 | $0.0569 | $0.0570 | $0.0569 |
| 2020-10-24 | $0.0532 | $0.0536 | $0.0536 | $0.0536 |
| 2020-10-25 | $0.0536 | $0.0536 | $0.0536 | $0.0536 |
Description
Blockchain Certified Data Token Crypto ICO Description
BCDiploma is a blockchain-based certification platform. Its users will be able to certify their digital data and store the respective diploma on the Ethereum blockchain. As the first instance of use, BCDiploma develops a turnkey application for higher education institutions and provides the graduate with a unique URL link: over his entire life, he will be able to prove the authenticity of his diploma.
The Blockchain Certified Data Token (BCDT) is an Ethereum-based (ERC-20) cryptocurrency. It is a utility voucher in the BCD ecosystem that serves as a medium to pay for certified data issuance. For every certified data issuance at BCDiploma, the BCD smart contract will burn a percentage of BCDT tokens automatically.
технология
Blockchain Certified Data Token Crypto Technology
Sorry, detailed technology about Blockchain Certified Data Token is not currently available
черты
Blockchain Certified Data Token Crypto Features
Sorry, detailed features about Blockchain Certified Data Token is not currently available
ICO Status
Blockchain Certified Data Token ICO Details
Статус ICO
Finished
Доставка токенов
40835044.388861920562640652
Начало
2017-12-20
Конец
2018-01-19
Поднятый Капитал (BTC)
1,800 ETH
Поднятый Капитал (USD)
N/A
Стартовая цена (USD)
0.000077
Аудиторская компания безопасности
N/A
Легальная форма ICO
SAS
Юрисдикция ICO
France
Юридические консультанты
DS Avocats
Белый лист
BCDiploma is a blockchain-based certification platform. Its users will be able to certify their digital data and store the respective diploma on the Ethereum blockchain. As the first instance of use, BCDiploma develops a turnkey application for higher education institutions and provides the graduate with a unique URL link: over his entire life, he will be able to prove the authenticity of his diploma.
The Blockchain Certified Data Token (BCDT) is an Ethereum-based (ERC-20) cryptocurrency. It is a utility voucher in the BCD ecosystem that serves as a medium to pay for certified data issuance. For every certified data issuance at BCDiploma, the BCD smart contract will burn a percentage of BCDT tokens automatically.
Team:
- Vincent LANGARD: CTO & Founder.
- Luc JARRY-LACOMBE: CEO & Founder.
- Alexis BEROLATTI: COO.
- Hua JUNJIE: Marketing Officer.
Blockchain Certified Data Token ICO began on December 20, 2017. The ICO token supply represents 66.7% of the total token supply, so there is a total of 28,080,000 BCDT tokens available, for 0.000077 ETH each. The ICO funding target is 1800 ETH, which is also the funding cap and has ended on January 19, 2018. Blockchain Certified Data Token ICO reached 1800 ETH.
Token Reserve Split (33.3%):
- 20% company reserve;
- 10,3% community;
- 3% founders.
Связанные монеты
Получите Информационный бюллетень Crypto
Прочтите Отказ от ответственности : Весь контент, представленный на нашем сайте, гиперссылки, связанные приложения, форумы, блоги, учетные записи социальных сетей и другие платформы («Сайт») предназначен только для вашей общей информации, приобретенной у сторонних источников. Мы не предоставляем никаких гарантий в отношении нашего контента, включая, но не ограничиваясь, точность и обновление. Никакая часть содержания, которое мы предоставляем, представляет собой финансовый совет, юридическую консультацию или любую другую форму совета, предназначенную для вашей конкретной опоры для любых целей. Любое использование или доверие к нашему контенту осуществляется исключительно на свой страх и риск. Вы должны провести собственное исследование, просмотреть, проанализировать и проверить наш контент, прежде чем полагаться на них. Торговля - очень рискованная деятельность, которая может привести к серьезным потерям, поэтому проконсультируйтесь с вашим финансовым консультантом, прежде чем принимать какие-либо решения. Никакое содержание на нашем Сайте не предназначено для запроса или предложения