Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.001569 | $0.003982 | $0.001551 | $0.001764 | $185.63 | $31,750.64 |
| 2017-07-02 | $0.001764 | $0.001785 | $0.001191 | $0.001624 | $637.76 | $29,227.75 |
| 2017-07-03 | $0.001618 | $0.002275 | $0.001611 | $0.002249 | $189.27 | $40,480.35 |
| 2017-07-04 | $0.002244 | $0.009450 | $0.001670 | $0.008044 | $30.97 | $144,751 |
| 2017-07-05 | $0.008039 | $0.008039 | $0.001709 | $0.001715 | $107.21 | $30,863.21 |
| 2017-07-06 | $0.001716 | $0.008866 | $0.001604 | $0.008667 | $29.89 | $155,972 |
| 2017-07-07 | $0.008673 | $0.008880 | $0.001683 | $0.001700 | $53.02 | $30,587.92 |
| 2017-07-08 | $0.001701 | $0.004893 | $0.001682 | $0.004553 | $31.44 | $81,930.43 |
| 2017-07-09 | $0.004557 | $0.004564 | $0.001725 | $0.001725 | $261.72 | $31,047.96 |
| 2017-07-10 | $0.001729 | $0.007341 | $0.001651 | $0.007341 | $7.04 | $132,110 |
| 2017-07-11 | $0.007325 | $0.007415 | $0.003596 | $0.005150 | $24.62 | $92,681.17 |
| 2017-07-12 | $0.005124 | $0.006363 | $0.001867 | $0.001947 | $47.25 | $35,030.95 |
| 2017-07-13 | $0.001948 | $0.001967 | $0.001839 | $0.001851 | $82.14 | $33,307.37 |
| 2017-07-14 | $0.001849 | $0.001858 | $0.001726 | $0.001778 | $90.54 | $31,996.80 |
| 2017-07-15 | $0.001775 | $0.005218 | $0.001606 | $0.005032 | $26.96 | $90,557.02 |
| 2017-07-16 | $0.005017 | $0.005184 | $0.001638 | $0.001656 | $45.43 | $29,794.60 |
| 2017-07-17 | $0.001654 | $0.003227 | $0.001654 | $0.003222 | $57.56 | $57,985.91 |
| 2017-07-18 | $0.002769 | $0.006444 | $0.001818 | $0.001839 | $6.85 | $33,100.69 |
| 2017-07-19 | $0.001842 | $0.004476 | $0.001779 | $0.004405 | $16.24 | $79,270.34 |
| 2017-07-20 | $0.004133 | $0.006964 | $0.002020 | $0.003194 | $26.65 | $57,490.94 |
| 2017-07-21 | $0.003289 | $0.009475 | $0.003090 | $0.008302 | $94.39 | $149,406 |
| 2017-07-22 | $0.008300 | $0.008903 | $0.002420 | $0.002434 | $23.75 | $43,808.64 |
| 2017-07-23 | $0.002434 | $0.007525 | $0.002434 | $0.003332 | $20.21 | $59,973.98 |
| 2017-07-24 | $0.003329 | $0.009448 | $0.002376 | $0.009434 | $8.28 | $169,783 |
| 2017-07-25 | $0.009433 | $0.009433 | $0.006553 | $0.006638 | $12.44 | $119,473 |
| 2017-07-26 | $0.006641 | $0.006906 | $0.001919 | $0.002597 | $64.52 | $46,747.95 |
| 2017-07-27 | $0.002605 | $0.005630 | $0.002352 | $0.002573 | $338.62 | $46,314.75 |
| 2017-07-28 | $0.002581 | $0.002747 | $0.002394 | $0.002736 | $75.14 | $49,243.83 |
| 2017-07-29 | $0.002726 | $0.002733 | $0.002130 | $0.002174 | $33.71 | $39,135.36 |
| 2017-07-30 | $0.002174 | $0.002864 | $0.002081 | $0.002862 | $80.86 | $51,507.95 |
| 2017-07-31 | $0.002865 | $0.004880 | $0.002269 | $0.002289 | $11.67 | $41,192.11 |