Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.0002556 | $0.0002556 | $0.0001011 | $0.0001082 | $56.68 | $975.98 |
| 2016-07-02 | $0.00009474 | $0.0003678 | $0.00008802 | $0.0003307 | $231.67 | $3,025.49 |
| 2016-07-03 | $0.0003313 | $0.0003313 | $0.0001389 | $0.0002635 | $26.39 | $2,448.11 |
| 2016-07-04 | $0.0002635 | $0.0006539 | $0.0002343 | $0.0005948 | $433.69 | $5,613.83 |
| 2016-07-05 | $0.0005944 | $0.0005946 | $0.0003226 | $0.0003420 | $220.35 | $3,276.50 |
| 2016-07-06 | $0.0003419 | $0.0005438 | $0.0002169 | $0.0004809 | $108.82 | $4,675.57 |
| 2016-07-07 | $0.0004814 | $0.0004845 | $0.0002106 | $0.0002114 | $40.16 | $2,085.28 |
| 2016-07-08 | $0.0002114 | $0.0003982 | $0.0002113 | $0.0002466 | $43.21 | $2,465.94 |
| 2016-07-09 | $0.0002466 | $0.0003977 | $0.0002134 | $0.0002799 | $312.95 | $2,835.49 |
| 2016-07-10 | $0.0002472 | $0.0003699 | $0.0002012 | $0.0002013 | $60.63 | $2,065.75 |
| 2016-07-11 | $0.0002075 | $0.0003364 | $0.0001745 | $0.0001749 | $107.95 | $1,819.30 |
| 2016-07-12 | $0.0001750 | $0.0002488 | $0.0001440 | $0.0001661 | $32.43 | $1,752.00 |
| 2016-07-13 | $0.0001662 | $0.0002997 | $0.0001517 | $0.0002029 | $146.00 | $2,168.56 |
| 2016-07-14 | $0.0002024 | $0.0002629 | $0.0001248 | $0.0001250 | $80.50 | $1,354.32 |
| 2016-07-15 | $0.0001252 | $0.0003060 | $0.0001060 | $0.0001923 | $77.35 | $2,110.87 |
| 2016-07-16 | $0.0001925 | $0.0002379 | $0.00009255 | $0.0001057 | $62.32 | $1,175.22 |
| 2016-07-17 | $0.0001059 | $0.0002328 | $0.00009978 | $0.0001970 | $95.78 | $2,218.73 |
| 2016-07-18 | $0.0001971 | $0.0001976 | $0.0001087 | $0.0001615 | $83.60 | $1,842.00 |
| 2016-07-19 | $0.0001615 | $0.0009961 | $0.0001602 | $0.0006998 | $535.67 | $8,081.08 |
| 2016-07-20 | $0.0006997 | $0.0006998 | $0.0003449 | $0.0003528 | $92.30 | $4,124.30 |
| 2016-07-21 | $0.0003526 | $0.001171 | $0.0003501 | $0.001170 | $897.34 | $13,852.27 |
| 2016-07-22 | $0.001170 | $0.001170 | $0.0004130 | $0.0005335 | $350.47 | $6,391.37 |
| 2016-07-23 | $0.0005336 | $0.0006453 | $0.0003324 | $0.0004654 | $516.76 | $5,637.45 |
| 2016-07-24 | $0.0004653 | $0.0005961 | $0.0002616 | $0.0005224 | $209.94 | $6,404.18 |
| 2016-07-25 | $0.0005224 | $0.0005228 | $0.0002615 | $0.0002616 | $115.76 | $3,241.37 |
| 2016-07-26 | $0.0002617 | $0.0003929 | $0.0002030 | $0.0002607 | $78.14 | $3,262.22 |
| 2016-07-27 | $0.0002607 | $0.0003373 | $0.0001952 | $0.0002421 | $49.09 | $3,064.56 |
| 2016-07-28 | $0.0002422 | $0.0002429 | $0.0001965 | $0.0001965 | $22.24 | $2,514.43 |
| 2016-07-29 | $0.0001965 | $0.0002753 | $0.0001768 | $0.0001840 | $134.61 | $2,373.87 |
| 2016-07-30 | $0.0001774 | $0.0002491 | $0.0001707 | $0.0002031 | $56.59 | $2,642.60 |
| 2016-07-31 | $0.0001769 | $0.0003039 | $0.0001637 | $0.0002936 | $71.10 | $3,859.15 |