Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.002290 | $0.006805 | $0.002260 | $0.006798 | $9.46 | $122,345 |
| 2017-08-02 | $0.006796 | $0.007021 | $0.0008878 | $0.001976 | $20.63 | $35,558.06 |
| 2017-08-03 | $0.001979 | $0.002593 | $0.001978 | $0.002286 | $99.38 | $41,141.42 |
| 2017-08-04 | $0.002285 | $0.003851 | $0.002270 | $0.003810 | $542.83 | $68,576.72 |
| 2017-08-05 | $0.003809 | $0.004264 | $0.002694 | $0.003920 | $2,051.50 | $70,545.10 |
| 2017-08-06 | $0.003921 | $0.003958 | $0.002894 | $0.003034 | $119.83 | $54,600.69 |
| 2017-08-07 | $0.003027 | $0.003402 | $0.002644 | $0.003388 | $323.48 | $60,982.33 |
| 2017-08-08 | $0.003392 | $0.003517 | $0.001607 | $0.001816 | $38.04 | $32,680.05 |
| 2017-08-09 | $0.001815 | $0.003605 | $0.001678 | $0.003587 | $48.92 | $64,560.21 |
| 2017-08-10 | $0.003587 | $0.007809 | $0.002700 | $0.004929 | $5.28 | $88,711.24 |
| 2017-08-11 | $0.004929 | $0.005773 | $0.004231 | $0.004882 | $19.50 | $87,867.66 |
| 2017-08-12 | $0.004878 | $0.004911 | $0.002734 | $0.003516 | $98.92 | $63,286.87 |
| 2017-08-13 | $0.003513 | $0.004039 | $0.003513 | $0.003977 | $13.52 | $71,578.39 |
| 2017-08-14 | $0.003980 | $0.005460 | $0.0006452 | $0.0007652 | $66.41 | $13,772.34 |
| 2017-08-15 | $0.0007673 | $0.003386 | $0.0006595 | $0.003361 | $2,187.67 | $60,488.86 |
| 2017-08-16 | $0.003365 | $0.003767 | $0.003168 | $0.003724 | $438.90 | $67,029.37 |
| 2017-08-17 | $0.003721 | $0.003846 | $0.002810 | $0.002876 | $494.63 | $51,768.01 |
| 2017-08-18 | $0.002867 | $0.003559 | $0.002300 | $0.002389 | $21.22 | $42,990.14 |
| 2017-08-19 | $0.002387 | $0.006060 | $0.001958 | $0.006049 | $4.90 | $108,866 |
| 2017-08-20 | $0.006020 | $0.006369 | $0.004303 | $0.004706 | $21.89 | $84,693.55 |
| 2017-08-21 | $0.004688 | $0.004902 | $0.002804 | $0.002812 | $14.19 | $50,604.99 |
| 2017-08-22 | $0.002818 | $0.003644 | $0.002665 | $0.003342 | $12.35 | $60,157.78 |
| 2017-08-23 | $0.003305 | $0.003594 | $0.002294 | $0.002320 | $35.43 | $41,759.27 |
| 2017-08-24 | $0.002296 | $0.003275 | $0.002293 | $0.003252 | $320.26 | $58,525.54 |
| 2017-08-25 | $0.003247 | $0.003333 | $0.002599 | $0.002620 | $895.88 | $47,151.98 |
| 2017-08-26 | $0.002621 | $0.002700 | $0.002073 | $0.002694 | $15.76 | $48,487.57 |
| 2017-08-27 | $0.002693 | $0.004146 | $0.002693 | $0.002752 | $51.30 | $49,539.33 |
| 2017-08-28 | $0.002750 | $0.003226 | $0.002578 | $0.003215 | $374.89 | $57,861.12 |
| 2017-08-29 | $0.003220 | $0.003552 | $0.003152 | $0.003174 | $108.17 | $57,130.26 |
| 2017-08-30 | $0.003170 | $0.004848 | $0.003159 | $0.003716 | $86.04 | $66,878.07 |
| 2017-08-31 | $0.003709 | $0.003743 | $0.003128 | $0.003253 | $406.03 | $58,548.86 |