Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.05756 | $0.05764 | $0.05189 | $0.05395 | $103.34 | $1,227,245 |
| 2019-01-02 | $0.05409 | $0.05731 | $0.05363 | $0.05702 | $325.75 | $1,297,166 |
| 2019-01-03 | $0.05707 | $0.05714 | $0.05388 | $0.05408 | $935.69 | $1,230,141 |
| 2019-01-04 | $0.05412 | $0.05496 | $0.05325 | $0.05427 | $937.68 | $1,234,620 |
| 2019-01-05 | $0.05421 | $0.05502 | $0.05421 | $0.05458 | $35.50 | $1,241,644 |
| 2019-01-06 | $0.05458 | $0.06160 | $0.05450 | $0.06137 | $647.85 | $1,396,058 |
| 2019-01-07 | $0.06077 | $0.06096 | $0.05672 | $0.05878 | $1,117.22 | $1,337,035 |
| 2019-01-08 | $0.05886 | $0.05944 | $0.05660 | $0.05799 | $62.39 | $1,319,095 |
| 2019-01-09 | $0.05809 | $0.06359 | $0.05733 | $0.05823 | $2,362.24 | $1,324,500 |
| 2019-01-10 | $0.05827 | $0.06168 | $0.05213 | $0.05292 | $2,346.08 | $1,203,742 |
| 2019-01-11 | $0.05291 | $0.05596 | $0.05140 | $0.05192 | $2,956.06 | $1,181,117 |
| 2019-01-12 | $0.05187 | $0.05554 | $0.05109 | $0.05466 | $4,578.79 | $1,243,416 |
| 2019-01-13 | $0.05461 | $0.05709 | $0.05005 | $0.05357 | $3,620.06 | $1,218,665 |
| 2019-01-14 | $0.05360 | $0.06145 | $0.05359 | $0.05956 | $4,113.14 | $1,354,887 |
| 2019-01-15 | $0.05952 | $0.06063 | $0.05822 | $0.05845 | $2,493.69 | $1,329,609 |
| 2019-01-16 | $0.05835 | $0.06891 | $0.05828 | $0.06060 | $3,782.10 | $1,378,555 |
| 2019-01-17 | $0.06060 | $0.09966 | $0.06046 | $0.08353 | $19,905.47 | $1,900,182 |
| 2019-01-18 | $0.08351 | $0.09231 | $0.08264 | $0.08899 | $1,451.58 | $2,024,326 |
| 2019-01-19 | $0.08575 | $0.08821 | $0.08510 | $0.08520 | $388.87 | $1,938,225 |
| 2019-01-20 | $0.08512 | $0.08570 | $0.08183 | $0.08224 | $172.84 | $1,870,830 |
| 2019-01-21 | $0.08233 | $0.08277 | $0.08069 | $0.08132 | $938.11 | $1,849,949 |
| 2019-01-22 | $0.08137 | $0.09147 | $0.08011 | $0.08473 | $2,123.70 | $1,927,520 |
| 2019-01-23 | $0.08474 | $0.09692 | $0.08205 | $0.08823 | $6,865.92 | $2,007,032 |
| 2019-01-24 | $0.08822 | $0.08841 | $0.08344 | $0.08654 | $404.95 | $1,968,543 |
| 2019-01-25 | $0.08673 | $0.08681 | $0.08355 | $0.08661 | $448.10 | $1,970,232 |
| 2019-01-26 | $0.08661 | $0.08709 | $0.08251 | $0.08279 | $326.97 | $1,883,296 |
| 2019-01-27 | $0.08281 | $0.08303 | $0.07964 | $0.08060 | $450.19 | $1,833,413 |
| 2019-01-28 | $0.08058 | $0.08070 | $0.07725 | $0.07797 | $1,068.86 | $1,773,539 |
| 2019-01-29 | $0.07802 | $0.07815 | $0.06055 | $0.06979 | $4,596.99 | $1,587,584 |
| 2019-01-30 | $0.06985 | $0.07145 | $0.06949 | $0.07135 | $69.44 | $1,623,002 |
| 2019-01-31 | $0.07133 | $0.07397 | $0.06715 | $0.06799 | $439.84 | $1,546,626 |