Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.0003123 | $0.0003431 | $0.0003019 | $0.0003429 | $17.96 | $5,944.99 |
| 2016-11-02 | $0.0003430 | $0.0003474 | $0.0003395 | $0.0003474 | $0.1737 | $6,029.50 |
| 2016-11-03 | $0.0003482 | $0.0003505 | $0.0003358 | $0.0003372 | $0.1686 | $5,853.51 |
| 2016-11-04 | $0.0002517 | $0.0003253 | $0.0002516 | $0.0002839 | $6.32 | $4,935.92 |
| 2016-11-05 | $0.0002839 | $0.0003451 | $0.0002834 | $0.0003447 | $5.13 | $5,998.56 |
| 2016-11-06 | $0.0003447 | $0.0003500 | $0.0003428 | $0.0003456 | $0.3456 | $6,018.22 |
| 2016-11-07 | $0.0003532 | $0.0003532 | $0.0002880 | $0.0002880 | $3.18 | $5,022.48 |
| 2016-11-08 | $0.0002881 | $0.0002932 | $0.0002749 | $0.0002920 | $1.74 | $5,097.45 |
| 2016-11-09 | $0.0002919 | $0.0002948 | $0.0002628 | $0.0002639 | $5.12 | $4,609.36 |
| 2016-11-10 | $0.0002640 | $0.0002922 | $0.0002560 | $0.0002576 | $0.7016 | $4,500.48 |
| 2016-11-11 | $0.0002576 | $0.0002915 | $0.0002572 | $0.0002915 | $0.4370 | $5,096.05 |
| 2016-11-12 | $0.0002915 | $0.0003014 | $0.0002818 | $0.0002963 | $0.9025 | $5,183.54 |
| 2016-11-13 | $0.0002963 | $0.0002964 | $0.0001940 | $0.0002247 | $18.62 | $3,931.71 |
| 2016-11-14 | $0.0002246 | $0.0002260 | $0.0002170 | $0.0002184 | $0.1211 | $3,824.36 |
| 2016-11-15 | $0.0002186 | $0.0003149 | $0.0002186 | $0.0003131 | $3.30 | $5,485.04 |
| 2016-11-16 | $0.0003131 | $0.0003511 | $0.0002978 | $0.0003498 | $0.7578 | $6,130.90 |
| 2016-11-17 | $0.0003498 | $0.0003550 | $0.0002235 | $0.0002995 | $7.19 | $5,251.59 |
| 2016-11-18 | $0.0002993 | $0.0003396 | $0.0002457 | $0.0003383 | $2.00 | $5,935.43 |
| 2016-11-19 | $0.0003382 | $0.0003403 | $0.0003123 | $0.0003123 | $0.7782 | $5,481.51 |
| 2016-11-20 | $0.0003123 | $0.0003139 | $0.0002728 | $0.0002775 | $0.09896 | $4,874.09 |
| 2016-11-21 | $0.0003245 | $0.0003288 | $0.0003245 | $0.0003284 | $1.67 | $5,771.02 |
| 2016-11-22 | $0.0003283 | $0.0003369 | $0.0003075 | $0.0003081 | $3.17 | $5,415.80 |
| 2016-11-23 | $0.0003081 | $0.0003370 | $0.0003063 | $0.0003276 | $0.8339 | $5,762.55 |
| 2016-11-24 | $0.0003276 | $0.0003286 | $0.0002952 | $0.0002962 | $1.35 | $5,212.29 |
| 2016-11-25 | $0.0002961 | $0.0002962 | $0.0002362 | $0.0002373 | $1.03 | $4,178.52 |
| 2016-11-26 | $0.0002373 | $0.0003314 | $0.0002373 | $0.0003310 | $172.99 | $5,831.47 |
| 2016-11-27 | $0.0003309 | $0.0003326 | $0.0002953 | $0.0003001 | $0.5552 | $5,289.58 |
| 2016-11-28 | $0.0003003 | $0.0003024 | $0.0002573 | $0.0002575 | $1.97 | $4,541.20 |
| 2016-11-29 | $0.0002575 | $0.0002581 | $0.0002354 | $0.0002575 | $0.2099 | $4,543.06 |
| 2016-11-30 | $0.0002575 | $0.0003813 | $0.0002553 | $0.0003760 | $0.9329 | $6,637.51 |