Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.0007511 | $0.001284 | $0.0007509 | $0.001284 | $18.94 | $23,054.86 |
| 2017-03-02 | $0.001286 | $0.001289 | $0.001166 | $0.001176 | $0.5444 | $21,119.44 |
| 2017-03-03 | $0.001176 | $0.001322 | $0.0007870 | $0.0007895 | $21.69 | $14,180.72 |
| 2017-03-04 | $0.0007910 | $0.001206 | $0.0006648 | $0.0006876 | $16.31 | $12,351.56 |
| 2017-03-05 | $0.0006871 | $0.001027 | $0.0006859 | $0.001026 | $3.31 | $18,438.38 |
| 2017-03-06 | $0.001027 | $0.001314 | $0.0008877 | $0.001104 | $14.21 | $19,833.52 |
| 2017-03-07 | $0.001104 | $0.002218 | $0.0001214 | $0.002062 | $49.29 | $37,055.07 |
| 2017-03-08 | $0.002062 | $0.002130 | $0.001148 | $0.001150 | $4.15 | $20,663.19 |
| 2017-03-09 | $0.001150 | $0.002155 | $0.001141 | $0.002139 | $7.34 | $38,440.98 |
| 2017-03-10 | $0.002141 | $0.002151 | $0.001609 | $0.001668 | $6.19 | $29,980.12 |
| 2017-03-11 | $0.001668 | $0.002053 | $0.0007404 | $0.001641 | $20.84 | $29,488.30 |
| 2017-03-12 | $0.001642 | $0.001788 | $0.001181 | $0.001728 | $3.20 | $31,050.15 |
| 2017-03-13 | $0.001728 | $0.001744 | $0.001026 | $0.001111 | $1,536.99 | $19,971.19 |
| 2017-03-14 | $0.001111 | $0.001246 | $0.001042 | $0.001246 | $534.98 | $22,390.93 |
| 2017-03-15 | $0.001246 | $0.001253 | $0.001005 | $0.001175 | $608.70 | $21,114.90 |
| 2017-03-16 | $0.001176 | $0.001242 | $0.001001 | $0.001122 | $26.98 | $20,175.99 |
| 2017-03-17 | $0.001115 | $0.001157 | $0.0009174 | $0.001113 | $107.41 | $20,009.19 |
| 2017-03-18 | $0.001112 | $0.001464 | $0.0008861 | $0.001220 | $96.42 | $21,938.83 |
| 2017-03-19 | $0.001224 | $0.002372 | $0.001140 | $0.001140 | $6.73 | $20,502.55 |
| 2017-03-20 | $0.001141 | $0.002190 | $0.0008887 | $0.001075 | $799.48 | $19,329.83 |
| 2017-03-21 | $0.001076 | $0.003619 | $0.0009596 | $0.001224 | $273.61 | $22,011.76 |
| 2017-03-22 | $0.001224 | $0.001224 | $0.0008837 | $0.0009027 | $200.79 | $16,233.47 |
| 2017-03-23 | $0.0009035 | $0.001073 | $0.0008760 | $0.0009973 | $34.34 | $17,934.37 |
| 2017-03-24 | $0.0009971 | $0.0009991 | $0.0009309 | $0.0009372 | $62.22 | $16,855.08 |
| 2017-03-25 | $0.0009362 | $0.001005 | $0.0008585 | $0.001002 | $93.30 | $18,019.83 |
| 2017-03-26 | $0.001003 | $0.001155 | $0.0009382 | $0.0009464 | $60.31 | $17,021.82 |
| 2017-03-27 | $0.0009517 | $0.001508 | $0.0009206 | $0.001489 | $19.08 | $26,772.34 |
| 2017-03-28 | $0.001487 | $0.001487 | $0.001013 | $0.001029 | $38.01 | $18,503.66 |
| 2017-03-29 | $0.001028 | $0.001050 | $0.0005194 | $0.001050 | $0.3163 | $18,892.76 |
| 2017-03-30 | $0.001053 | $0.003664 | $0.001030 | $0.003660 | $2.63 | $65,826.42 |
| 2017-03-31 | $0.003660 | $0.003698 | $0.001552 | $0.001618 | $1,421.59 | $29,111.60 |