Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.0002439 | $0.0002939 | $0.0001901 | $0.0002026 | $11.32 | $3,381.70 |
| 2016-10-02 | $0.0002026 | $0.0002873 | $0.0001952 | $0.0002871 | $15.41 | $4,802.96 |
| 2016-10-03 | $0.0002566 | $0.0002817 | $0.0001897 | $0.0001897 | $9.88 | $3,180.51 |
| 2016-10-04 | $0.0001898 | $0.0002998 | $0.0001897 | $0.0002807 | $14.79 | $4,714.75 |
| 2016-10-05 | $0.0002807 | $0.0003051 | $0.0002145 | $0.0002205 | $8.78 | $3,712.09 |
| 2016-10-06 | $0.0002205 | $0.0003569 | $0.0002202 | $0.0003564 | $39.54 | $6,012.73 |
| 2016-10-07 | $0.0003564 | $0.0003582 | $0.0003144 | $0.0003147 | $28.09 | $5,317.16 |
| 2016-10-08 | $0.0003147 | $0.0003529 | $0.0003091 | $0.0003529 | $12.46 | $5,969.03 |
| 2016-10-09 | $0.0003529 | $0.0003529 | $0.0003153 | $0.0003335 | $5.10 | $5,647.95 |
| 2016-10-10 | $0.0003336 | $0.0003543 | $0.0002907 | $0.0003465 | $18.66 | $5,873.99 |
| 2016-10-11 | $0.0003343 | $0.0003644 | $0.0003193 | $0.0003423 | $6.17 | $5,808.49 |
| 2016-10-12 | $0.0003428 | $0.0003757 | $0.0003388 | $0.0003435 | $1.37 | $5,835.85 |
| 2016-10-13 | $0.0003435 | $0.0003704 | $0.0003246 | $0.0003438 | $8.82 | $5,846.56 |
| 2016-10-14 | $0.0003439 | $0.0003883 | $0.0003387 | $0.0003522 | $5.82 | $5,995.09 |
| 2016-10-15 | $0.0003522 | $0.0003752 | $0.0003010 | $0.0003575 | $15.74 | $6,092.90 |
| 2016-10-16 | $0.0003576 | $0.0003664 | $0.0002900 | $0.0003629 | $19.46 | $6,191.39 |
| 2016-10-17 | $0.0003631 | $0.0003635 | $0.0002183 | $0.0003079 | $39.14 | $5,257.58 |
| 2016-10-18 | $0.0003079 | $0.0003179 | $0.0002453 | $0.0002931 | $5.73 | $5,010.47 |
| 2016-10-19 | $0.0002931 | $0.0002934 | $0.0001769 | $0.0002843 | $63.36 | $4,865.75 |
| 2016-10-20 | $0.0002843 | $0.0002844 | $0.0001662 | $0.0002225 | $32.74 | $3,811.50 |
| 2016-10-21 | $0.0002225 | $0.0002847 | $0.0002054 | $0.0002847 | $17.11 | $4,882.41 |
| 2016-10-22 | $0.0002847 | $0.0003753 | $0.0002547 | $0.0003341 | $30.59 | $5,734.43 |
| 2016-10-23 | $0.0003343 | $0.0003783 | $0.0002060 | $0.0003397 | $25.29 | $5,837.13 |
| 2016-10-24 | $0.0003398 | $0.0003439 | $0.0001976 | $0.0001977 | $29.67 | $3,400.82 |
| 2016-10-25 | $0.0001977 | $0.0002958 | $0.0001968 | $0.0001995 | $16.69 | $3,435.41 |
| 2016-10-26 | $0.0001995 | $0.0002905 | $0.0001994 | $0.0002872 | $0.8752 | $4,950.84 |
| 2016-10-27 | $0.0002871 | $0.0003012 | $0.0002242 | $0.0002259 | $6.45 | $3,898.62 |
| 2016-10-28 | $0.0002261 | $0.0002900 | $0.0002214 | $0.0002896 | $0.5861 | $5,000.73 |
| 2016-10-29 | $0.0002897 | $0.0002966 | $0.0002769 | $0.0002777 | $1.55 | $4,799.83 |
| 2016-10-30 | $0.0002776 | $0.0003015 | $0.0002706 | $0.0002856 | $1.30 | $4,942.13 |
| 2016-10-31 | $0.0002856 | $0.0003162 | $0.0002856 | $0.0003123 | $0.6239 | $5,409.08 |