Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.04274 | $0.04722 | $0.04049 | $0.04465 | $399.38 | $1,015,774 |
| 2019-03-02 | $0.04457 | $0.04710 | $0.04209 | $0.04258 | $621.91 | $968,636 |
| 2019-03-03 | $0.04315 | $0.04337 | $0.04222 | $0.04236 | $567.73 | $963,647 |
| 2019-03-04 | $0.04229 | $0.04261 | $0.04020 | $0.04192 | $1,246.97 | $953,524 |
| 2019-03-05 | $0.04195 | $0.04718 | $0.04175 | $0.04502 | $1,320.16 | $1,024,006 |
| 2019-03-06 | $0.04495 | $0.04624 | $0.04331 | $0.04541 | $221.96 | $1,032,977 |
| 2019-03-07 | $0.04541 | $0.05003 | $0.04343 | $0.04414 | $638.49 | $1,004,085 |
| 2019-03-08 | $0.04419 | $0.05128 | $0.04419 | $0.05080 | $2,761.83 | $1,155,507 |
| 2019-03-09 | $0.05076 | $0.05243 | $0.04724 | $0.05099 | $1,481.66 | $1,160,002 |
| 2019-03-10 | $0.05106 | $0.05297 | $0.04719 | $0.05236 | $577.74 | $1,191,111 |
| 2019-03-11 | $0.05240 | $0.05794 | $0.04998 | $0.05638 | $1,684.53 | $1,282,453 |
| 2019-03-12 | $0.05644 | $0.05848 | $0.04745 | $0.05465 | $5,625.81 | $1,243,244 |
| 2019-03-13 | $0.05476 | $0.05976 | $0.04900 | $0.05936 | $1,741.85 | $1,350,302 |
| 2019-03-14 | $0.05934 | $0.05955 | $0.04707 | $0.04909 | $2,860.13 | $1,116,640 |
| 2019-03-15 | $0.04905 | $0.04932 | $0.04756 | $0.04916 | $262.04 | $1,118,368 |
| 2019-03-16 | $0.04915 | $0.05556 | $0.04914 | $0.05356 | $1,690.32 | $1,218,310 |
| 2019-03-17 | $0.05356 | $0.05367 | $0.04861 | $0.05104 | $950.36 | $1,161,013 |
| 2019-03-18 | $0.05108 | $0.05168 | $0.04699 | $0.04992 | $277.25 | $1,135,572 |
| 2019-03-19 | $0.04995 | $0.05481 | $0.04642 | $0.04876 | $545.98 | $1,109,091 |
| 2019-03-20 | $0.04688 | $0.05255 | $0.04635 | $0.04768 | $302.18 | $1,084,700 |
| 2019-03-21 | $0.04775 | $0.05024 | $0.04606 | $0.04634 | $402.54 | $1,054,177 |
| 2019-03-22 | $0.04638 | $0.04943 | $0.03614 | $0.03682 | $15,479.86 | $837,489 |
| 2019-03-23 | $0.03679 | $0.04093 | $0.03674 | $0.03866 | $3,191.61 | $879,506 |
| 2019-03-24 | $0.03862 | $0.03997 | $0.03691 | $0.03954 | $1,147.96 | $899,487 |
| 2019-03-25 | $0.03961 | $0.04087 | $0.03749 | $0.03815 | $3,268.53 | $867,815 |
| 2019-03-26 | $0.03801 | $0.03899 | $0.03710 | $0.03735 | $613.02 | $849,726 |
| 2019-03-27 | $0.03737 | $0.04118 | $0.03676 | $0.03971 | $1,541.06 | $903,217 |
| 2019-03-28 | $0.03971 | $0.07699 | $0.03849 | $0.06245 | $27,479.32 | $1,420,627 |
| 2019-03-29 | $0.06245 | $0.06617 | $0.05500 | $0.05719 | $7,297.86 | $1,301,044 |
| 2019-03-30 | $0.05708 | $0.06112 | $0.04902 | $0.05697 | $2,513.71 | $1,295,842 |
| 2019-03-31 | $0.05697 | $0.06153 | $0.05684 | $0.05829 | $796.95 | $1,326,041 |