Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.002550 | $0.003161 | $0.002176 | $0.003161 | $614.91 | $56,892.15 |
| 2017-12-02 | $0.003158 | $0.003329 | $0.002688 | $0.003058 | $4.72 | $55,041.97 |
| 2017-12-03 | $0.003061 | $0.003433 | $0.002435 | $0.002577 | $26.66 | $46,386.30 |
| 2017-12-04 | $0.002586 | $0.01215 | $0.002505 | $0.01210 | $6,697.59 | $217,772 |
| 2017-12-05 | $0.01212 | $0.02349 | $0.006860 | $0.01027 | $27,670.00 | $184,773 |
| 2017-12-06 | $0.01024 | $0.01374 | $0.009466 | $0.01218 | $3,241.80 | $219,154 |
| 2017-12-07 | $0.01215 | $0.01286 | $0.008941 | $0.01022 | $1,817.54 | $183,877 |
| 2017-12-08 | $0.01024 | $0.01339 | $0.008948 | $0.01026 | $774.86 | $184,613 |
| 2017-12-09 | $0.01025 | $0.01237 | $0.009181 | $0.009547 | $506.92 | $171,848 |
| 2017-12-10 | $0.009583 | $0.01066 | $0.007972 | $0.008359 | $680.00 | $150,464 |
| 2017-12-11 | $0.008299 | $0.01171 | $0.008299 | $0.009362 | $515.28 | $168,515 |
| 2017-12-12 | $0.009392 | $0.009852 | $0.007151 | $0.007250 | $670.64 | $130,495 |
| 2017-12-13 | $0.007256 | $0.008517 | $0.006916 | $0.007886 | $742.78 | $141,937 |
| 2017-12-14 | $0.007860 | $0.008191 | $0.007771 | $0.007950 | $36.54 | $143,099 |
| 2017-12-15 | $0.007962 | $0.008857 | $0.007961 | $0.008635 | $320.95 | $155,424 |
| 2017-12-16 | $0.008647 | $0.01358 | $0.008364 | $0.01013 | $1,711.03 | $182,275 |
| 2017-12-17 | $0.01013 | $0.01304 | $0.004760 | $0.01202 | $1,957.98 | $216,296 |
| 2017-12-18 | $0.01205 | $0.01223 | $0.005116 | $0.01223 | $747.47 | $220,166 |
| 2017-12-19 | $0.01224 | $0.01226 | $0.009366 | $0.009684 | $277.16 | $174,300 |
| 2017-12-20 | $0.009674 | $0.009674 | $0.008301 | $0.009535 | $267.24 | $171,632 |
| 2017-12-21 | $0.009560 | $0.01022 | $0.008302 | $0.009239 | $225.51 | $166,292 |
| 2017-12-22 | $0.009271 | $0.009362 | $0.006753 | $0.007240 | $179.17 | $130,320 |
| 2017-12-23 | $0.007309 | $0.009273 | $0.007125 | $0.008630 | $136.94 | $155,342 |
| 2017-12-24 | $0.008726 | $0.008726 | $0.006827 | $0.007668 | $34.52 | $138,024 |
| 2017-12-25 | $0.007748 | $0.008640 | $0.005088 | $0.008349 | $354.84 | $150,273 |
| 2017-12-26 | $0.008340 | $0.009594 | $0.007352 | $0.009454 | $108.33 | $170,165 |
| 2017-12-27 | $0.009461 | $0.009589 | $0.007653 | $0.008203 | $336.81 | $147,653 |
| 2017-12-28 | $0.008186 | $0.008252 | $0.004221 | $0.008162 | $543.13 | $146,913 |
| 2017-12-29 | $0.008246 | $0.008616 | $0.007307 | $0.007397 | $156.20 | $133,145 |
| 2017-12-30 | $0.007378 | $0.008250 | $0.005234 | $0.005527 | $181.94 | $99,482.51 |
| 2017-12-31 | $0.005467 | $0.008528 | $0.004329 | $0.008340 | $358.36 | $150,113 |