Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.07685 | $0.08806 | $0.06811 | $0.08557 | $1,515.88 | $1,946,502 |
| 2018-12-02 | $0.08550 | $0.09294 | $0.08456 | $0.09100 | $2,301.04 | $2,069,962 |
| 2018-12-03 | $0.09151 | $0.09151 | $0.06802 | $0.07002 | $9,886.79 | $1,592,779 |
| 2018-12-04 | $0.06997 | $0.07958 | $0.06984 | $0.07797 | $2,048.32 | $1,773,535 |
| 2018-12-05 | $0.07805 | $0.07825 | $0.06773 | $0.06790 | $2,179.39 | $1,544,600 |
| 2018-12-06 | $0.06787 | $0.07024 | $0.05993 | $0.06189 | $189.36 | $1,407,952 |
| 2018-12-07 | $0.06179 | $0.06179 | $0.05080 | $0.05841 | $3,303.36 | $1,328,729 |
| 2018-12-08 | $0.05837 | $0.06037 | $0.05166 | $0.05913 | $2,519.89 | $1,345,083 |
| 2018-12-09 | $0.05896 | $0.06220 | $0.05698 | $0.06149 | $202.60 | $1,398,682 |
| 2018-12-10 | $0.06139 | $0.06411 | $0.05926 | $0.06341 | $251.02 | $1,442,363 |
| 2018-12-11 | $0.06334 | $0.06759 | $0.05286 | $0.05688 | $3,513.04 | $1,293,951 |
| 2018-12-12 | $0.05681 | $0.05975 | $0.05669 | $0.05962 | $953.07 | $1,356,275 |
| 2018-12-13 | $0.05965 | $0.05967 | $0.05463 | $0.05508 | $294.75 | $1,252,980 |
| 2018-12-14 | $0.05505 | $0.05613 | $0.05319 | $0.05505 | $2,464.69 | $1,252,300 |
| 2018-12-15 | $0.05509 | $0.05687 | $0.05444 | $0.05662 | $811.11 | $1,287,871 |
| 2018-12-16 | $0.05661 | $0.06342 | $0.05656 | $0.06270 | $1,656.63 | $1,426,220 |
| 2018-12-17 | $0.06278 | $0.07178 | $0.05855 | $0.06784 | $2,266.77 | $1,543,174 |
| 2018-12-18 | $0.06788 | $0.07097 | $0.05744 | $0.06126 | $6,934.53 | $1,393,546 |
| 2018-12-19 | $0.06145 | $0.06743 | $0.05879 | $0.05971 | $2,397.45 | $1,358,186 |
| 2018-12-20 | $0.05956 | $0.06601 | $0.05818 | $0.06576 | $2,232.81 | $1,495,985 |
| 2018-12-21 | $0.06542 | $0.06542 | $0.05882 | $0.05953 | $1,720.77 | $1,354,113 |
| 2018-12-22 | $0.05960 | $0.06145 | $0.05712 | $0.06136 | $1,617.18 | $1,395,846 |
| 2018-12-23 | $0.06164 | $0.06329 | $0.05837 | $0.06089 | $1,603.77 | $1,385,169 |
| 2018-12-24 | $0.06092 | $0.06736 | $0.06092 | $0.06498 | $2,665.94 | $1,478,110 |
| 2018-12-25 | $0.06506 | $0.06506 | $0.05963 | $0.06159 | $912.14 | $1,400,995 |
| 2018-12-26 | $0.06158 | $0.06281 | $0.05700 | $0.05951 | $631.18 | $1,353,782 |
| 2018-12-27 | $0.05947 | $0.06096 | $0.05691 | $0.05707 | $198.77 | $1,298,178 |
| 2018-12-28 | $0.05712 | $0.06245 | $0.05575 | $0.06204 | $104.42 | $1,411,321 |
| 2018-12-29 | $0.06214 | $0.06246 | $0.05523 | $0.05540 | $7,282.71 | $1,260,165 |
| 2018-12-30 | $0.05545 | $0.05975 | $0.05423 | $0.05462 | $782.27 | $1,242,531 |
| 2018-12-31 | $0.05469 | $0.05898 | $0.05315 | $0.05745 | $2,399.53 | $1,306,762 |