Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.001399 | $0.003534 | $0.001399 | $0.003526 | $18.16 | $63,438.14 |
| 2017-06-02 | $0.003528 | $0.003569 | $0.002465 | $0.003303 | $50.84 | $59,430.90 |
| 2017-06-03 | $0.003302 | $0.003305 | $0.002527 | $0.002606 | $12.89 | $46,894.01 |
| 2017-06-04 | $0.002599 | $0.002891 | $0.002507 | $0.002719 | $49.29 | $48,924.28 |
| 2017-06-05 | $0.002720 | $0.003816 | $0.0009186 | $0.002310 | $60.37 | $41,556.19 |
| 2017-06-06 | $0.002317 | $0.004161 | $0.001506 | $0.003296 | $10.09 | $59,300.14 |
| 2017-06-07 | $0.003297 | $0.003931 | $0.002945 | $0.002998 | $63.15 | $53,951.16 |
| 2017-06-08 | $0.003014 | $0.003134 | $0.002933 | $0.003114 | $8.11 | $56,020.91 |
| 2017-06-09 | $0.003874 | $0.003907 | $0.003071 | $0.003844 | $136.86 | $69,173.04 |
| 2017-06-10 | $0.003850 | $0.003891 | $0.001579 | $0.002459 | $440.27 | $44,245.09 |
| 2017-06-11 | $0.002458 | $0.002460 | $0.0004721 | $0.001876 | $588.12 | $33,762.52 |
| 2017-06-12 | $0.001874 | $0.001880 | $0.0008070 | $0.001325 | $185.47 | $23,843.33 |
| 2017-06-13 | $0.001321 | $0.01043 | $0.001319 | $0.008413 | $287.42 | $151,387 |
| 2017-06-14 | $0.008408 | $0.008590 | $0.001600 | $0.002427 | $827.20 | $43,669.93 |
| 2017-06-15 | $0.002427 | $0.002473 | $0.001449 | $0.001932 | $63.50 | $34,772.29 |
| 2017-06-16 | $0.001931 | $0.001998 | $0.001499 | $0.001948 | $42.54 | $35,060.28 |
| 2017-06-17 | $0.001948 | $0.001948 | $0.001474 | $0.001474 | $101.45 | $26,520.17 |
| 2017-06-18 | $0.001474 | $0.001948 | $0.001474 | $0.001674 | $102.74 | $30,116.35 |
| 2017-06-19 | $0.001674 | $0.003567 | $0.001674 | $0.003567 | $20.98 | $64,178.46 |
| 2017-06-20 | $0.003567 | $0.008415 | $0.001799 | $0.003587 | $19.54 | $64,547.31 |
| 2017-06-21 | $0.003587 | $0.003587 | $0.002156 | $0.002400 | $29.86 | $43,194.18 |
| 2017-06-22 | $0.002400 | $0.002766 | $0.001499 | $0.001549 | $65.91 | $27,869.73 |
| 2017-06-23 | $0.001549 | $0.001656 | $0.001524 | $0.001614 | $73.07 | $29,050.95 |
| 2017-06-24 | $0.001614 | $0.001714 | $0.001589 | $0.001620 | $5.31 | $29,151.05 |
| 2017-06-25 | $0.001616 | $0.001646 | $0.001493 | $0.001587 | $0.9745 | $28,563.91 |
| 2017-06-26 | $0.001586 | $0.005218 | $0.001455 | $0.001921 | $364.41 | $34,561.08 |
| 2017-06-27 | $0.001921 | $0.001996 | $0.001388 | $0.001996 | $90.80 | $35,918.81 |
| 2017-06-28 | $0.002009 | $0.01214 | $0.001985 | $0.008879 | $1,141.23 | $159,788 |
| 2017-06-29 | $0.008871 | $0.009108 | $0.003543 | $0.004975 | $329.27 | $89,519.77 |
| 2017-06-30 | $0.004984 | $0.005248 | $0.001509 | $0.001570 | $42.39 | $28,248.56 |