Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.003215 | $0.004453 | $0.003163 | $0.004453 | $16.63 | $80,153.63 |
| 2017-10-02 | $0.004451 | $0.004511 | $0.003494 | $0.003610 | $1.85 | $64,980.81 |
| 2017-10-03 | $0.003610 | $0.003675 | $0.002554 | $0.002556 | $17.59 | $45,999.88 |
| 2017-10-04 | $0.002562 | $0.003293 | $0.001368 | $0.003280 | $58.04 | $59,036.43 |
| 2017-10-05 | $0.003292 | $0.003539 | $0.003060 | $0.003501 | $57.00 | $63,010.52 |
| 2017-10-06 | $0.003499 | $0.003717 | $0.003034 | $0.003444 | $11.72 | $61,997.37 |
| 2017-10-07 | $0.003446 | $0.003455 | $0.003102 | $0.003208 | $3.13 | $57,741.28 |
| 2017-10-08 | $0.003199 | $0.003413 | $0.003146 | $0.003405 | $23.78 | $61,291.14 |
| 2017-10-09 | $0.003406 | $0.003407 | $0.002011 | $0.002583 | $7.67 | $46,485.09 |
| 2017-10-10 | $0.002582 | $0.003862 | $0.002156 | $0.002448 | $121.29 | $44,064.92 |
| 2017-10-11 | $0.002448 | $0.007385 | $0.002428 | $0.006831 | $668.95 | $122,952 |
| 2017-10-12 | $0.006837 | $0.007418 | $0.004253 | $0.004760 | $122.21 | $85,671.22 |
| 2017-10-13 | $0.004774 | $0.005226 | $0.003501 | $0.003784 | $63.43 | $68,107.29 |
| 2017-10-14 | $0.003785 | $0.003826 | $0.002961 | $0.003039 | $638.49 | $54,696.34 |
| 2017-10-15 | $0.003044 | $0.006340 | $0.002983 | $0.003654 | $229.03 | $65,776.25 |
| 2017-10-16 | $0.003655 | $0.003673 | $0.002728 | $0.002889 | $301.66 | $52,001.71 |
| 2017-10-17 | $0.002832 | $0.003245 | $0.002399 | $0.002414 | $130.34 | $43,456.33 |
| 2017-10-18 | $0.002414 | $0.003043 | $0.001634 | $0.002093 | $68.86 | $37,674.76 |
| 2017-10-19 | $0.002094 | $0.002813 | $0.002075 | $0.002794 | $108.61 | $50,298.68 |
| 2017-10-20 | $0.002795 | $0.003383 | $0.002774 | $0.003287 | $230.16 | $59,160.54 |
| 2017-10-21 | $0.003280 | $0.003359 | $0.001801 | $0.002774 | $106.90 | $49,932.79 |
| 2017-10-22 | $0.002775 | $0.003040 | $0.002675 | $0.002813 | $94.65 | $50,634.25 |
| 2017-10-23 | $0.004069 | $0.004072 | $0.001713 | $0.003432 | $63.22 | $61,767.49 |
| 2017-10-24 | $0.003424 | $0.003505 | $0.002523 | $0.002537 | $8.08 | $45,671.85 |
| 2017-10-25 | $0.002538 | $0.003748 | $0.002476 | $0.002798 | $31.81 | $50,360.74 |
| 2017-10-26 | $0.002798 | $0.003760 | $0.002039 | $0.003747 | $113.09 | $67,450.36 |
| 2017-10-27 | $0.003748 | $0.003830 | $0.002685 | $0.002701 | $0.9455 | $48,624.56 |
| 2017-10-28 | $0.002709 | $0.009805 | $0.002150 | $0.003741 | $28.74 | $67,327.32 |
| 2017-10-29 | $0.003735 | $0.004697 | $0.002600 | $0.004434 | $41.28 | $79,814.34 |
| 2017-10-30 | $0.004408 | $0.004552 | $0.002194 | $0.002214 | $43.04 | $39,842.30 |
| 2017-10-31 | $0.002206 | $0.002708 | $0.002206 | $0.002708 | $12.03 | $48,750.46 |