Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.1863 | $0.1955 | $0.1804 | $0.1899 | $8,578.64 | $4,319,627 |
| 2018-11-02 | $0.1899 | $0.1995 | $0.1899 | $0.1987 | $906.21 | $4,521,036 |
| 2018-11-03 | $0.1987 | $0.2017 | $0.1901 | $0.2017 | $375.33 | $4,587,755 |
| 2018-11-04 | $0.2017 | $0.2017 | $0.1860 | $0.1910 | $398.96 | $4,345,901 |
| 2018-11-05 | $0.1910 | $0.1927 | $0.1797 | $0.1804 | $1,347.02 | $4,103,341 |
| 2018-11-06 | $0.1811 | $0.1846 | $0.1715 | $0.1814 | $555.98 | $4,115,693 |
| 2018-11-07 | $0.1814 | $0.1832 | $0.1729 | $0.1748 | $628.19 | $3,977,068 |
| 2018-11-08 | $0.1809 | $0.1812 | $0.1780 | $0.1782 | $200.93 | $4,053,250 |
| 2018-11-09 | $0.1782 | $0.1808 | $0.1541 | $0.1667 | $3,602.97 | $3,791,286 |
| 2018-11-10 | $0.1666 | $0.1697 | $0.1534 | $0.1588 | $890.11 | $3,612,329 |
| 2018-11-11 | $0.1587 | $0.1673 | $0.1536 | $0.1586 | $1,430.16 | $3,608,189 |
| 2018-11-12 | $0.1596 | $0.1662 | $0.1458 | $0.1473 | $3,493.86 | $3,351,116 |
| 2018-11-13 | $0.1467 | $0.1600 | $0.1439 | $0.1563 | $2,614.05 | $3,555,209 |
| 2018-11-14 | $0.1558 | $0.1564 | $0.1281 | $0.1399 | $2,894.25 | $3,183,260 |
| 2018-11-15 | $0.1407 | $0.1488 | $0.1263 | $0.1296 | $13,526.10 | $2,948,343 |
| 2018-11-16 | $0.1296 | $0.1370 | $0.1270 | $0.1327 | $52.99 | $3,019,021 |
| 2018-11-17 | $0.1330 | $0.1421 | $0.1313 | $0.1416 | $5,709.25 | $3,221,931 |
| 2018-11-18 | $0.1421 | $0.1501 | $0.1418 | $0.1492 | $216.90 | $3,393,450 |
| 2018-11-19 | $0.1492 | $0.1492 | $0.1186 | $0.1199 | $1,127.44 | $2,726,962 |
| 2018-11-20 | $0.1192 | $0.1214 | $0.09801 | $0.1031 | $4,643.21 | $2,345,299 |
| 2018-11-21 | $0.1032 | $0.1106 | $0.09830 | $0.1084 | $319.22 | $2,466,545 |
| 2018-11-22 | $0.1030 | $0.1073 | $0.09910 | $0.09936 | $1,140.07 | $2,260,322 |
| 2018-11-23 | $0.09886 | $0.09994 | $0.09152 | $0.09339 | $11,660.60 | $2,124,457 |
| 2018-11-24 | $0.09332 | $0.09921 | $0.08088 | $0.08331 | $681.56 | $1,895,106 |
| 2018-11-25 | $0.08334 | $0.08663 | $0.07143 | $0.08111 | $12,883.10 | $1,845,093 |
| 2018-11-26 | $0.08128 | $0.08327 | $0.07253 | $0.07562 | $384.88 | $1,720,112 |
| 2018-11-27 | $0.07557 | $0.07681 | $0.07208 | $0.07605 | $1,596.52 | $1,729,873 |
| 2018-11-28 | $0.07612 | $0.08377 | $0.06914 | $0.08187 | $3,247.49 | $1,862,420 |
| 2018-11-29 | $0.08221 | $0.08353 | $0.06906 | $0.08171 | $1,322.82 | $1,858,831 |
| 2018-11-30 | $0.08191 | $0.08191 | $0.07132 | $0.07663 | $957.69 | $1,743,267 |