Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.002706 | $0.003756 | $0.002675 | $0.003731 | $172.42 | $67,164.88 |
| 2017-11-02 | $0.003736 | $0.003833 | $0.002776 | $0.002957 | $110.78 | $53,228.77 |
| 2017-11-03 | $0.002953 | $0.003700 | $0.002920 | $0.003006 | $11.60 | $54,103.75 |
| 2017-11-04 | $0.002998 | $0.003699 | $0.002929 | $0.003621 | $8.06 | $65,185.18 |
| 2017-11-05 | $0.003615 | $0.003663 | $0.003502 | $0.003541 | $0.8529 | $63,735.51 |
| 2017-11-06 | $0.003105 | $0.003118 | $0.002917 | $0.002927 | $16.82 | $52,692.98 |
| 2017-11-07 | $0.002923 | $0.003319 | $0.002923 | $0.003284 | $2.53 | $59,105.68 |
| 2017-11-08 | $0.003273 | $0.003387 | $0.0006743 | $0.0007038 | $64.36 | $12,667.21 |
| 2017-11-09 | $0.0007030 | $0.003600 | $0.0006461 | $0.003483 | $189.55 | $62,690.69 |
| 2017-11-10 | $0.003493 | $0.003503 | $0.002258 | $0.002507 | $127.80 | $45,131.59 |
| 2017-11-11 | $0.002498 | $0.004341 | $0.002322 | $0.004295 | $11.37 | $77,314.84 |
| 2017-11-12 | $0.004292 | $0.006049 | $0.001982 | $0.002052 | $9.58 | $36,931.54 |
| 2017-11-13 | $0.002055 | $0.002526 | $0.001732 | $0.001748 | $13.92 | $31,471.01 |
| 2017-11-14 | $0.001752 | $0.002591 | $0.001294 | $0.002577 | $1.67 | $46,380.62 |
| 2017-11-15 | $0.002579 | $0.002783 | $0.002273 | $0.002761 | $20.69 | $49,691.30 |
| 2017-11-16 | $0.002775 | $0.003041 | $0.002713 | $0.002986 | $12.57 | $53,744.46 |
| 2017-11-17 | $0.002981 | $0.003051 | $0.002664 | $0.002855 | $5.96 | $51,389.58 |
| 2017-11-18 | $0.002844 | $0.002909 | $0.002757 | $0.002899 | $3.31 | $52,181.40 |
| 2017-11-19 | $0.002872 | $0.002877 | $0.002170 | $0.002680 | $111.82 | $48,240.76 |
| 2017-11-20 | $0.002679 | $0.002817 | $0.002351 | $0.002637 | $67.04 | $47,460.84 |
| 2017-11-21 | $0.002637 | $0.002678 | $0.002394 | $0.002428 | $48.21 | $43,709.00 |
| 2017-11-22 | $0.002434 | $0.002607 | $0.002379 | $0.002541 | $41.98 | $45,745.69 |
| 2017-11-23 | $0.002541 | $0.002623 | $0.002196 | $0.002495 | $40.85 | $44,907.09 |
| 2017-11-24 | $0.002491 | $0.003460 | $0.002444 | $0.002879 | $1,343.77 | $51,826.51 |
| 2017-11-25 | $0.002873 | $0.005933 | $0.002857 | $0.003850 | $1,925.20 | $69,292.27 |
| 2017-11-26 | $0.003848 | $0.004601 | $0.002195 | $0.004565 | $2,508.38 | $82,164.71 |
| 2017-11-27 | $0.004566 | $0.005046 | $0.002433 | $0.002433 | $618.75 | $43,784.82 |
| 2017-11-28 | $0.002439 | $0.003673 | $0.002311 | $0.002351 | $214.78 | $42,321.99 |
| 2017-11-29 | $0.002349 | $0.003977 | $0.002349 | $0.002630 | $82.37 | $47,337.94 |
| 2017-11-30 | $0.002670 | $0.003444 | $0.002422 | $0.002563 | $13.98 | $46,129.81 |