Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.0002302 | $0.0003051 | $0.0002002 | $0.0002919 | $16.90 | $4,526.04 |
| 2016-09-02 | $0.0002919 | $0.0003030 | $0.0002010 | $0.0002993 | $31.32 | $4,662.08 |
| 2016-09-03 | $0.0002993 | $0.0002998 | $0.0002416 | $0.0002990 | $29.92 | $4,671.21 |
| 2016-09-04 | $0.0002991 | $0.0003365 | $0.0002805 | $0.0003042 | $24.42 | $4,775.21 |
| 2016-09-05 | $0.0003045 | $0.0003153 | $0.0002724 | $0.0003033 | $60.11 | $4,781.82 |
| 2016-09-06 | $0.0003033 | $0.0004090 | $0.0002727 | $0.0003968 | $42.62 | $6,269.94 |
| 2016-09-07 | $0.0003968 | $0.0004227 | $0.0003535 | $0.0003687 | $31.54 | $5,839.79 |
| 2016-09-08 | $0.0003687 | $0.0004270 | $0.0003373 | $0.0003759 | $32.55 | $5,966.15 |
| 2016-09-09 | $0.0003758 | $0.0004261 | $0.0003297 | $0.0003738 | $13.83 | $5,946.09 |
| 2016-09-10 | $0.0003737 | $0.0004184 | $0.0003237 | $0.0003741 | $11.88 | $5,964.67 |
| 2016-09-11 | $0.0003741 | $0.0004213 | $0.0003368 | $0.0003640 | $12.87 | $5,816.99 |
| 2016-09-12 | $0.0003640 | $0.0004133 | $0.0003092 | $0.0003649 | $11.39 | $5,844.66 |
| 2016-09-13 | $0.0003649 | $0.0004156 | $0.0003644 | $0.0004142 | $14.59 | $6,647.97 |
| 2016-09-14 | $0.0004140 | $0.0005201 | $0.0003652 | $0.0004947 | $41.22 | $7,957.18 |
| 2016-09-15 | $0.0004947 | $0.0005187 | $0.0004266 | $0.0004858 | $30.90 | $7,832.53 |
| 2016-09-16 | $0.0004858 | $0.0004865 | $0.0003641 | $0.0003642 | $17.71 | $5,884.41 |
| 2016-09-17 | $0.0003642 | $0.0004555 | $0.0003031 | $0.0003213 | $13.87 | $5,201.86 |
| 2016-09-18 | $0.0003212 | $0.0004449 | $0.0003109 | $0.0003172 | $24.81 | $5,146.79 |
| 2016-09-19 | $0.0003171 | $0.0004643 | $0.0003171 | $0.0003716 | $15.13 | $6,043.86 |
| 2016-09-20 | $0.0003716 | $0.0003777 | $0.0002801 | $0.0003045 | $19.49 | $4,963.98 |
| 2016-09-21 | $0.0003042 | $0.0003652 | $0.0002687 | $0.0003105 | $22.19 | $5,071.71 |
| 2016-09-22 | $0.0003105 | $0.0003469 | $0.0002564 | $0.0002564 | $11.25 | $4,197.15 |
| 2016-09-23 | $0.0002564 | $0.0003464 | $0.0001926 | $0.0003376 | $22.23 | $5,538.73 |
| 2016-09-24 | $0.0003376 | $0.0003376 | $0.0001867 | $0.0002410 | $16.14 | $3,962.84 |
| 2016-09-25 | $0.0002411 | $0.0003378 | $0.0002402 | $0.0002403 | $12.70 | $3,960.20 |
| 2016-09-26 | $0.0002403 | $0.0003246 | $0.0002004 | $0.0003162 | $8.04 | $5,221.89 |
| 2016-09-27 | $0.0003162 | $0.0003163 | $0.0002057 | $0.0002909 | $11.77 | $4,814.79 |
| 2016-09-28 | $0.0002910 | $0.0002967 | $0.0001876 | $0.0002117 | $11.01 | $3,510.49 |
| 2016-09-29 | $0.0002117 | $0.0003146 | $0.0001937 | $0.0001938 | $11.06 | $3,220.74 |
| 2016-09-30 | $0.0001938 | $0.0003148 | $0.0001936 | $0.0002439 | $13.72 | $4,061.79 |