Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.001618 | $0.002275 | $0.001596 | $0.002161 | $257.03 | $38,873.03 |
| 2017-04-02 | $0.002161 | $0.004388 | $0.002151 | $0.004092 | $2,700.89 | $73,609.94 |
| 2017-04-03 | $0.004095 | $0.004187 | $0.001702 | $0.001750 | $377.84 | $31,482.28 |
| 2017-04-04 | $0.001753 | $0.002452 | $0.001188 | $0.001643 | $261.76 | $29,561.56 |
| 2017-04-05 | $0.001644 | $0.001646 | $0.001142 | $0.001350 | $19.33 | $24,282.75 |
| 2017-04-06 | $0.001351 | $0.001351 | $0.0006642 | $0.0008042 | $188.90 | $14,468.96 |
| 2017-04-07 | $0.0008017 | $0.001530 | $0.0007970 | $0.001054 | $24.67 | $18,965.51 |
| 2017-04-08 | $0.001050 | $0.002469 | $0.001046 | $0.001397 | $47.24 | $25,134.79 |
| 2017-04-09 | $0.001398 | $0.001705 | $0.001116 | $0.001689 | $21.81 | $30,390.04 |
| 2017-04-10 | $0.001688 | $0.001765 | $0.001122 | $0.001507 | $18.77 | $27,119.04 |
| 2017-04-11 | $0.001508 | $0.001513 | $0.0007348 | $0.0008545 | $66.82 | $15,375.71 |
| 2017-04-12 | $0.0008543 | $0.001431 | $0.0008277 | $0.001116 | $73.79 | $20,088.06 |
| 2017-04-13 | $0.001117 | $0.001621 | $0.0008939 | $0.001416 | $224.66 | $25,482.72 |
| 2017-04-14 | $0.001417 | $0.001500 | $0.001194 | $0.001256 | $23.54 | $22,608.33 |
| 2017-04-15 | $0.001256 | $0.003495 | $0.001254 | $0.002044 | $65.33 | $36,785.74 |
| 2017-04-16 | $0.002044 | $0.003267 | $0.001530 | $0.003265 | $28.84 | $58,761.58 |
| 2017-04-17 | $0.003266 | $0.004137 | $0.001372 | $0.002181 | $10.68 | $39,257.43 |
| 2017-04-18 | $0.002181 | $0.002513 | $0.001490 | $0.001490 | $1.78 | $26,822.81 |
| 2017-04-19 | $0.001491 | $0.001495 | $0.001158 | $0.001347 | $91.55 | $24,236.55 |
| 2017-04-20 | $0.001347 | $0.003370 | $0.001345 | $0.001782 | $27.98 | $32,081.34 |
| 2017-04-21 | $0.001783 | $0.004043 | $0.001497 | $0.003770 | $6.70 | $67,862.66 |
| 2017-04-22 | $0.003772 | $0.005257 | $0.002068 | $0.002108 | $275.27 | $37,943.03 |
| 2017-04-23 | $0.002108 | $0.002150 | $0.001802 | $0.001807 | $62.29 | $32,527.62 |
| 2017-04-24 | $0.001811 | $0.001821 | $0.001026 | $0.001286 | $194.18 | $23,145.55 |
| 2017-04-25 | $0.001286 | $0.002227 | $0.001286 | $0.001466 | $39.11 | $26,392.33 |
| 2017-04-26 | $0.001467 | $0.001987 | $0.001381 | $0.001968 | $6.19 | $35,425.61 |
| 2017-04-27 | $0.001969 | $0.002144 | $0.001400 | $0.001627 | $30.93 | $29,288.27 |
| 2017-04-28 | $0.001627 | $0.002143 | $0.001475 | $0.002108 | $3.83 | $37,951.23 |
| 2017-04-29 | $0.002110 | $0.002114 | $0.001287 | $0.001504 | $32.64 | $27,067.19 |
| 2017-04-30 | $0.001504 | $0.002100 | $0.001464 | $0.002100 | $4.13 | $37,796.85 |