Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.0003762 | $0.0004112 | $0.0002267 | $0.0002270 | $0.2031 | $4,008.34 |
| 2016-12-02 | $0.0002273 | $0.0003750 | $0.0002273 | $0.0003733 | $3.63 | $6,596.24 |
| 2016-12-03 | $0.0003734 | $0.0003736 | $0.0002380 | $0.0002390 | $1.89 | $4,226.10 |
| 2016-12-04 | $0.0002391 | $0.0003750 | $0.0001612 | $0.0001817 | $24.94 | $3,214.71 |
| 2016-12-05 | $0.0001818 | $0.0003146 | $0.0001765 | $0.0003093 | $0.1558 | $5,473.98 |
| 2016-12-06 | $0.0003093 | $0.0003126 | $0.0002258 | $0.0002379 | $0.2375 | $4,211.35 |
| 2016-12-07 | $0.0002379 | $0.0003034 | $0.0002338 | $0.0002683 | $0.3398 | $4,752.48 |
| 2016-12-08 | $0.0002683 | $0.0003638 | $0.0002661 | $0.0003624 | $0.01039 | $6,422.24 |
| 2016-12-09 | $0.0003623 | $0.0003624 | $0.0002764 | $0.0002774 | $0.1446 | $4,919.71 |
| 2016-12-10 | $0.0002775 | $0.0003860 | $0.0001492 | $0.0001492 | $4.70 | $2,647.40 |
| 2016-12-11 | $0.0001493 | $0.0003464 | $0.0001478 | $0.0003463 | $0.05602 | $6,143.95 |
| 2016-12-12 | $0.0003464 | $0.0003624 | $0.0002485 | $0.0002635 | $0.1540 | $4,676.95 |
| 2016-12-13 | $0.0002635 | $0.0003754 | $0.00007023 | $0.0003752 | $0.04148 | $6,659.88 |
| 2016-12-14 | $0.0003747 | $0.0003751 | $0.0002476 | $0.0002496 | $2.38 | $4,431.55 |
| 2016-12-15 | $0.0002497 | $0.0002497 | $0.0002181 | $0.0002181 | $0.004151 | $3,873.04 |
| 2016-12-16 | $0.0002039 | $0.0002491 | $0.0002039 | $0.0002442 | $0.1412 | $4,339.05 |
| 2016-12-17 | $0.0002442 | $0.0002471 | $0.0001976 | $0.0002135 | $0.01501 | $3,794.17 |
| 2016-12-18 | $0.0002135 | $0.0003567 | $0.0002135 | $0.0002534 | $0.9536 | $4,504.35 |
| 2016-12-19 | $0.0002535 | $0.0003412 | $0.0001506 | $0.0002717 | $0.8425 | $4,830.56 |
| 2016-12-20 | $0.0002715 | $0.0002782 | $0.0001902 | $0.0002778 | $0.6077 | $4,939.33 |
| 2016-12-21 | $0.0002776 | $0.0002845 | $0.0001808 | $0.0002757 | $1.76 | $4,903.41 |
| 2016-12-22 | $0.0002756 | $0.0003197 | $0.0002756 | $0.0003114 | $0.01578 | $5,539.62 |
| 2016-12-23 | $0.0003112 | $0.0003330 | $0.0003091 | $0.0003317 | $0.02888 | $5,903.50 |
| 2016-12-24 | $0.0003319 | $0.0003351 | $0.0003146 | $0.0003325 | $0.02224 | $5,917.87 |
| 2016-12-25 | $0.0003326 | $0.0003414 | $0.0002059 | $0.0002072 | $3.58 | $3,689.04 |
| 2016-12-26 | $0.0002071 | $0.0002619 | $0.0002071 | $0.0002386 | $2.02 | $4,249.22 |
| 2016-12-27 | $0.0002387 | $0.0002588 | $0.0002368 | $0.0002570 | $0.2001 | $4,578.09 |
| 2016-12-28 | $0.0002572 | $0.0003212 | $0.0002255 | $0.0003212 | $1.11 | $5,723.14 |
| 2016-12-29 | $0.0003213 | $0.0003410 | $0.0003161 | $0.0003407 | $0.05085 | $6,072.23 |
| 2016-12-30 | $0.0003407 | $0.0003407 | $0.0002595 | $0.0002979 | $0.04943 | $5,311.17 |
| 2016-12-31 | $0.0002980 | $0.0003082 | $0.0002104 | $0.0003082 | $3.60 | $5,495.67 |