Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.06806 | $0.06900 | $0.05999 | $0.06112 | $784.38 | $1,390,284 |
| 2019-02-02 | $0.06104 | $0.06481 | $0.06070 | $0.06163 | $227.85 | $1,401,893 |
| 2019-02-03 | $0.06164 | $0.06395 | $0.06053 | $0.06055 | $181.45 | $1,377,391 |
| 2019-02-04 | $0.06084 | $0.06187 | $0.06045 | $0.06078 | $575.38 | $1,382,524 |
| 2019-02-05 | $0.06058 | $0.06174 | $0.06042 | $0.06174 | $158.99 | $1,404,558 |
| 2019-02-06 | $0.06196 | $0.06755 | $0.05972 | $0.06720 | $921.41 | $1,528,572 |
| 2019-02-07 | $0.06721 | $0.06768 | $0.06190 | $0.06440 | $248.38 | $1,464,939 |
| 2019-02-08 | $0.06441 | $0.07246 | $0.06248 | $0.07187 | $86.17 | $1,634,780 |
| 2019-02-09 | $0.07187 | $0.07277 | $0.06717 | $0.06739 | $722.57 | $1,533,086 |
| 2019-02-10 | $0.06746 | $0.07273 | $0.06737 | $0.07273 | $11.78 | $1,654,369 |
| 2019-02-11 | $0.07268 | $0.08245 | $0.06705 | $0.07335 | $2,724.89 | $1,668,546 |
| 2019-02-12 | $0.07349 | $0.07881 | $0.06673 | $0.07697 | $655.37 | $1,750,992 |
| 2019-02-13 | $0.07696 | $0.07753 | $0.07239 | $0.07605 | $388.89 | $1,729,940 |
| 2019-02-14 | $0.07592 | $0.07780 | $0.07565 | $0.07578 | $465.17 | $1,723,920 |
| 2019-02-15 | $0.07588 | $0.07849 | $0.07576 | $0.07589 | $373.45 | $1,726,247 |
| 2019-02-16 | $0.07594 | $0.07831 | $0.07586 | $0.07625 | $257.91 | $1,734,476 |
| 2019-02-17 | $0.07625 | $0.07813 | $0.06845 | $0.07136 | $3,270.15 | $1,623,379 |
| 2019-02-18 | $0.07140 | $0.07956 | $0.06731 | $0.07538 | $217.84 | $1,714,831 |
| 2019-02-19 | $0.07547 | $0.07875 | $0.07223 | $0.07483 | $504.27 | $1,702,189 |
| 2019-02-20 | $0.07477 | $0.08008 | $0.07271 | $0.07351 | $266.24 | $1,672,185 |
| 2019-02-21 | $0.07348 | $0.08173 | $0.06397 | $0.06818 | $13,844.81 | $1,550,849 |
| 2019-02-22 | $0.06806 | $0.06937 | $0.06720 | $0.06849 | $1,802.92 | $1,558,088 |
| 2019-02-23 | $0.06837 | $0.07042 | $0.06388 | $0.06645 | $1,318.69 | $1,511,559 |
| 2019-02-24 | $0.06652 | $0.06763 | $0.06092 | $0.06210 | $80.13 | $1,412,677 |
| 2019-02-25 | $0.06209 | $0.06291 | $0.05718 | $0.05871 | $6,011.77 | $1,335,446 |
| 2019-02-26 | $0.05853 | $0.06234 | $0.04189 | $0.05312 | $41,043.38 | $1,208,456 |
| 2019-02-27 | $0.05317 | $0.05364 | $0.04364 | $0.04561 | $941.25 | $1,037,598 |
| 2019-02-28 | $0.04567 | $0.05042 | $0.04262 | $0.04274 | $861.61 | $972,330 |