Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.003254 | $0.003449 | $0.001758 | $0.003000 | $182.44 | $53,993.06 |
| 2017-09-02 | $0.003004 | $0.003186 | $0.001512 | $0.001697 | $5.56 | $30,546.64 |
| 2017-09-03 | $0.001698 | $0.006181 | $0.001698 | $0.003525 | $45.43 | $63,440.92 |
| 2017-09-04 | $0.003526 | $0.003528 | $0.001971 | $0.001971 | $57.88 | $35,468.12 |
| 2017-09-05 | $0.001981 | $0.001981 | $0.001866 | $0.001975 | $11.48 | $35,548.05 |
| 2017-09-06 | $0.002282 | $0.003604 | $0.002253 | $0.003595 | $9.34 | $64,701.92 |
| 2017-09-07 | $0.003588 | $0.005057 | $0.003535 | $0.003795 | $454.41 | $68,298.34 |
| 2017-09-08 | $0.003795 | $0.003808 | $0.002071 | $0.002289 | $83.75 | $41,194.60 |
| 2017-09-09 | $0.002293 | $0.002510 | $0.002228 | $0.002510 | $37.03 | $45,181.40 |
| 2017-09-10 | $0.002504 | $0.002795 | $0.002264 | $0.002767 | $23.81 | $49,808.78 |
| 2017-09-11 | $0.002763 | $0.002834 | $0.002523 | $0.002820 | $43.97 | $50,764.75 |
| 2017-09-12 | $0.002823 | $0.003073 | $0.002639 | $0.002909 | $647.84 | $52,362.74 |
| 2017-09-13 | $0.002898 | $0.002909 | $0.002041 | $0.002597 | $13.45 | $46,738.83 |
| 2017-09-14 | $0.002597 | $0.002981 | $0.001915 | $0.001915 | $19.80 | $34,466.99 |
| 2017-09-15 | $0.001930 | $0.003595 | $0.0006694 | $0.0008221 | $55.62 | $14,797.47 |
| 2017-09-16 | $0.0008200 | $0.001970 | $0.0008190 | $0.001970 | $27.01 | $35,457.90 |
| 2017-09-17 | $0.001969 | $0.002888 | $0.001937 | $0.002814 | $3.70 | $50,647.50 |
| 2017-09-18 | $0.002808 | $0.003158 | $0.002238 | $0.002310 | $46.16 | $41,576.57 |
| 2017-09-19 | $0.002316 | $0.002328 | $0.002010 | $0.002085 | $15.15 | $37,533.64 |
| 2017-09-20 | $0.002112 | $0.002186 | $0.002077 | $0.002105 | $12.63 | $37,892.05 |
| 2017-09-21 | $0.002095 | $0.002562 | $0.001837 | $0.001849 | $88.42 | $33,276.03 |
| 2017-09-22 | $0.001847 | $0.002464 | $0.001834 | $0.002411 | $7.99 | $43,391.94 |
| 2017-09-23 | $0.002404 | $0.002607 | $0.002162 | $0.002607 | $37.04 | $46,915.49 |
| 2017-09-24 | $0.002606 | $0.005579 | $0.001999 | $0.004849 | $2,326.42 | $87,270.92 |
| 2017-09-25 | $0.004844 | $0.005740 | $0.002942 | $0.004878 | $750.39 | $87,795.32 |
| 2017-09-26 | $0.004877 | $0.005371 | $0.003819 | $0.005342 | $331.00 | $96,156.76 |
| 2017-09-27 | $0.005327 | $0.005423 | $0.003966 | $0.004966 | $315.25 | $89,390.59 |
| 2017-09-28 | $0.004967 | $0.005474 | $0.004799 | $0.005456 | $95.87 | $98,202.20 |
| 2017-09-29 | $0.005452 | $0.005470 | $0.003093 | $0.004171 | $351.11 | $75,083.51 |
| 2017-09-30 | $0.004172 | $0.004193 | $0.003186 | $0.003213 | $107.24 | $57,839.54 |