Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.0002620 | $0.0002671 | $0.0002344 | $0.0002671 | $8.53 | $4,787.08 |
| 2017-02-02 | $0.0002670 | $0.0002820 | $0.0002279 | $0.0002530 | $35.90 | $4,534.71 |
| 2017-02-03 | $0.0002529 | $0.0002683 | $0.0002221 | $0.0002243 | $12.27 | $4,020.74 |
| 2017-02-04 | $0.0002246 | $0.0002719 | $0.0002237 | $0.0002712 | $0.1356 | $4,862.25 |
| 2017-02-05 | $0.0002713 | $0.0002812 | $0.0002158 | $0.0002568 | $28.65 | $4,606.03 |
| 2017-02-06 | $0.0002571 | $0.0003842 | $0.0002070 | $0.0003841 | $54.97 | $6,889.39 |
| 2017-02-07 | $0.0003849 | $0.0004035 | $0.0003849 | $0.0004033 | $1.21 | $7,234.35 |
| 2017-02-08 | $0.0004037 | $0.0004045 | $0.0002555 | $0.0002977 | $6.18 | $5,339.87 |
| 2017-02-09 | $0.0002981 | $0.0003123 | $0.0002765 | $0.0002884 | $0.5767 | $5,173.80 |
| 2017-02-10 | $0.0002887 | $0.002874 | $0.0002822 | $0.001132 | $2,355.72 | $20,308.96 |
| 2017-02-11 | $0.001132 | $0.002849 | $0.0009959 | $0.001742 | $2,985.61 | $31,254.32 |
| 2017-02-12 | $0.001740 | $0.001776 | $0.0009577 | $0.001419 | $1,184.39 | $25,461.11 |
| 2017-02-13 | $0.001418 | $0.001647 | $0.001012 | $0.001643 | $185.63 | $29,489.94 |
| 2017-02-14 | $0.001645 | $0.001674 | $0.0009990 | $0.001673 | $111.12 | $30,026.91 |
| 2017-02-15 | $0.001676 | $0.001683 | $0.001002 | $0.001058 | $42.52 | $18,987.20 |
| 2017-02-16 | $0.001058 | $0.001629 | $0.001024 | $0.001024 | $38.63 | $18,382.74 |
| 2017-02-17 | $0.001023 | $0.001358 | $0.0008773 | $0.001166 | $50.89 | $20,927.93 |
| 2017-02-18 | $0.001169 | $0.001229 | $0.0005982 | $0.001149 | $38.99 | $20,632.84 |
| 2017-02-19 | $0.001150 | $0.001305 | $0.0006485 | $0.001153 | $27.37 | $20,694.06 |
| 2017-02-20 | $0.001154 | $0.001154 | $0.0006625 | $0.001071 | $1.34 | $19,235.79 |
| 2017-02-21 | $0.001071 | $0.001151 | $0.0007845 | $0.001126 | $12.53 | $20,224.66 |
| 2017-02-22 | $0.001126 | $0.001126 | $0.0007044 | $0.001117 | $0.5825 | $20,064.19 |
| 2017-02-23 | $0.001117 | $0.001196 | $0.001047 | $0.001186 | $2.39 | $21,292.76 |
| 2017-02-24 | $0.001192 | $0.001248 | $0.0007924 | $0.0009037 | $16.85 | $16,229.01 |
| 2017-02-25 | $0.0009012 | $0.001187 | $0.0008493 | $0.001144 | $6.67 | $20,540.94 |
| 2017-02-26 | $0.001144 | $0.001191 | $0.0007341 | $0.0007341 | $7.96 | $13,182.77 |
| 2017-02-27 | $0.0007332 | $0.0009692 | $0.0007329 | $0.0007752 | $5.00 | $13,922.27 |
| 2017-02-28 | $0.0007757 | $0.001224 | $0.0006787 | $0.0007511 | $36.95 | $13,488.65 |