Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.0003083 | $0.0003196 | $0.0003064 | $0.0003093 | $0.04286 | $5,516.58 |
| 2017-01-02 | $0.0003095 | $0.0003187 | $0.0002014 | $0.0002044 | $3.44 | $3,645.97 |
| 2017-01-03 | $0.0002044 | $0.0002997 | $0.0002043 | $0.0002997 | $0.6951 | $5,347.33 |
| 2017-01-04 | $0.0002996 | $0.0003594 | $0.0002996 | $0.0003576 | $1.32 | $6,382.50 |
| 2017-01-05 | $0.0003580 | $0.0003796 | $0.0002731 | $0.0003032 | $46.98 | $5,412.55 |
| 2017-01-06 | $0.0003040 | $0.0003140 | $0.0002779 | $0.0002887 | $2.17 | $5,155.47 |
| 2017-01-07 | $0.0002891 | $0.0002905 | $0.0001977 | $0.0002181 | $0.6542 | $3,894.87 |
| 2017-01-08 | $0.0002181 | $0.0002280 | $0.0002162 | $0.0002275 | $1.66 | $4,064.25 |
| 2017-01-09 | $0.0002278 | $0.0002870 | $0.0002126 | $0.0002168 | $2.49 | $3,874.22 |
| 2017-01-10 | $0.0002167 | $0.0003990 | $0.0002165 | $0.0002541 | $20.19 | $4,541.91 |
| 2017-01-11 | $0.0002541 | $0.0003493 | $0.0002126 | $0.0002955 | $0.5662 | $5,283.83 |
| 2017-01-12 | $0.0002955 | $0.0003067 | $0.0002006 | $0.0002013 | $2.84 | $3,599.90 |
| 2017-01-13 | $0.0002012 | $0.0002074 | $0.0001950 | $0.0002057 | $10.95 | $3,678.62 |
| 2017-01-14 | $0.0002060 | $0.0003003 | $0.0002044 | $0.0002620 | $1.22 | $4,685.63 |
| 2017-01-15 | $0.0002619 | $0.0002635 | $0.0002037 | $0.0002630 | $1.74 | $4,704.00 |
| 2017-01-16 | $0.0002630 | $0.0002663 | $0.0001975 | $0.0001995 | $3.02 | $3,569.22 |
| 2017-01-17 | $0.0001996 | $0.0002185 | $0.0001976 | $0.0002178 | $0.5696 | $3,896.12 |
| 2017-01-18 | $0.0002179 | $0.0002207 | $0.0002060 | $0.0002207 | $2.77 | $3,949.89 |
| 2017-01-19 | $0.0002217 | $0.0002262 | $0.0002211 | $0.0002249 | $0.09017 | $4,024.10 |
| 2017-01-20 | $0.0002248 | $0.0002248 | $0.0002218 | $0.0002238 | $0.2238 | $4,004.89 |
| 2017-01-21 | $0.0002238 | $0.0002318 | $0.0002238 | $0.0002305 | $0.2305 | $4,125.19 |
| 2017-01-22 | $0.0002304 | $0.0007273 | $0.0001760 | $0.0002124 | $4,655.40 | $3,803.07 |
| 2017-01-23 | $0.0002127 | $0.0002404 | $0.0001840 | $0.0002396 | $15.41 | $4,290.30 |
| 2017-01-24 | $0.0002368 | $0.0002403 | $0.0001990 | $0.0002231 | $11.01 | $3,994.57 |
| 2017-01-25 | $0.0002232 | $0.0003601 | $0.0002229 | $0.0002884 | $102.55 | $5,165.32 |
| 2017-01-26 | $0.0002888 | $0.0003709 | $0.0002258 | $0.0002386 | $135.78 | $4,273.07 |
| 2017-01-27 | $0.0002569 | $0.0002583 | $0.0002290 | $0.0002299 | $20.82 | $4,119.13 |
| 2017-01-28 | $0.0002299 | $0.0002495 | $0.0002299 | $0.0002488 | $15.69 | $4,458.01 |
| 2017-01-29 | $0.0002488 | $0.0002492 | $0.0002298 | $0.0002299 | $2.65 | $4,119.08 |
| 2017-01-30 | $0.0002299 | $0.0002492 | $0.0002299 | $0.0002486 | $0.1243 | $4,455.02 |
| 2017-01-31 | $0.0002485 | $0.0002624 | $0.0002303 | $0.0002620 | $0.8260 | $4,696.69 |