Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.002100 | $0.002508 | $0.001463 | $0.002488 | $72.03 | $44,791.53 |
| 2017-05-02 | $0.002487 | $0.002553 | $0.001504 | $0.001743 | $0.5807 | $31,385.46 |
| 2017-05-03 | $0.001745 | $0.001822 | $0.001341 | $0.001819 | $28.56 | $32,744.04 |
| 2017-05-04 | $0.001820 | $0.002499 | $0.001387 | $0.001427 | $166.19 | $25,688.55 |
| 2017-05-05 | $0.001430 | $0.002308 | $0.001430 | $0.002280 | $6.77 | $41,040.99 |
| 2017-05-06 | $0.008733 | $0.01027 | $0.002191 | $0.002191 | $94.62 | $39,439.61 |
| 2017-05-07 | $0.001322 | $0.01043 | $0.001303 | $0.007439 | $33.27 | $133,936 |
| 2017-05-08 | $0.007440 | $0.007574 | $0.001988 | $0.002071 | $192.54 | $37,283.27 |
| 2017-05-09 | $0.002071 | $0.006940 | $0.001978 | $0.002036 | $92.98 | $36,661.02 |
| 2017-05-10 | $0.002038 | $0.002343 | $0.001695 | $0.002343 | $8.50 | $42,187.18 |
| 2017-05-11 | $0.002347 | $0.003300 | $0.001851 | $0.001898 | $4.02 | $34,179.71 |
| 2017-05-12 | $0.001900 | $0.003178 | $0.001895 | $0.002001 | $11.35 | $36,029.52 |
| 2017-05-13 | $0.001997 | $0.003057 | $0.001695 | $0.002230 | $314.88 | $40,145.94 |
| 2017-05-14 | $0.002237 | $0.003032 | $0.001796 | $0.001844 | $131.34 | $33,193.87 |
| 2017-05-15 | $0.001845 | $0.002420 | $0.001766 | $0.002406 | $26.85 | $41,559.52 |
| 2017-05-16 | $0.002402 | $0.002733 | $0.002342 | $0.002721 | $3.49 | $48,681.80 |
| 2017-05-17 | $0.002720 | $0.002842 | $0.001921 | $0.002047 | $21.83 | $36,817.92 |
| 2017-05-18 | $0.002046 | $0.002280 | $0.002008 | $0.002054 | $9.17 | $36,952.96 |
| 2017-05-19 | $0.002055 | $0.003000 | $0.0007917 | $0.002994 | $14.56 | $53,867.10 |
| 2017-05-20 | $0.002991 | $0.003181 | $0.002362 | $0.002858 | $4.61 | $51,406.10 |
| 2017-05-21 | $0.002857 | $0.002913 | $0.002119 | $0.002134 | $7.01 | $38,395.44 |
| 2017-05-22 | $0.002141 | $0.003509 | $0.0007146 | $0.002947 | $59.21 | $53,022.64 |
| 2017-05-23 | $0.002943 | $0.003415 | $0.002207 | $0.003278 | $117.65 | $58,970.86 |
| 2017-05-24 | $0.003282 | $0.003703 | $0.001257 | $0.003636 | $261.30 | $65,408.30 |
| 2017-05-25 | $0.003629 | $0.004070 | $0.002682 | $0.003024 | $43.35 | $54,401.88 |
| 2017-05-26 | $0.003002 | $0.003756 | $0.002352 | $0.003090 | $6.23 | $55,596.65 |
| 2017-05-27 | $0.003100 | $0.003545 | $0.001489 | $0.002980 | $28.16 | $53,608.51 |
| 2017-05-28 | $0.002997 | $0.003280 | $0.001229 | $0.001349 | $28.00 | $24,269.30 |
| 2017-05-29 | $0.001346 | $0.003322 | $0.0005552 | $0.003322 | $7.07 | $59,764.96 |
| 2017-05-30 | $0.003326 | $0.003386 | $0.003167 | $0.003185 | $229.46 | $57,305.24 |
| 2017-05-31 | $0.003198 | $0.003261 | $0.001350 | $0.001398 | $10.55 | $25,157.03 |