Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.008372 | $0.008416 | $0.004490 | $0.007866 | $267.94 | $141,593 |
| 2018-01-02 | $0.007866 | $0.008115 | $0.006237 | $0.006478 | $290.32 | $116,597 |
| 2018-01-03 | $0.006455 | $0.009025 | $0.004992 | $0.008441 | $935.28 | $151,935 |
| 2018-01-04 | $0.008413 | $0.01012 | $0.005998 | $0.009568 | $1,440.66 | $172,220 |
| 2018-01-05 | $0.009570 | $0.01105 | $0.007662 | $0.007983 | $1,140.29 | $143,682 |
| 2018-01-06 | $0.007989 | $0.008134 | $0.007704 | $0.008113 | $233.53 | $146,028 |
| 2018-01-07 | $0.008107 | $0.008107 | $0.007060 | $0.007649 | $325.79 | $137,675 |
| 2018-01-08 | $0.007638 | $0.007667 | $0.006105 | $0.006933 | $296.82 | $124,789 |
| 2018-01-09 | $0.006914 | $0.008969 | $0.006367 | $0.008671 | $789.24 | $156,079 |
| 2018-01-10 | $0.008683 | $0.009589 | $0.006912 | $0.009589 | $762.45 | $172,599 |
| 2018-01-11 | $0.009578 | $0.01069 | $0.004830 | $0.01028 | $1,140.35 | $185,056 |
| 2018-01-12 | $0.01035 | $0.01339 | $0.01004 | $0.01334 | $1,759.54 | $240,086 |
| 2018-01-13 | $0.01332 | $0.01365 | $0.008630 | $0.01325 | $2,253.42 | $238,533 |
| 2018-01-14 | $0.01326 | $0.01348 | $0.008813 | $0.009668 | $304.48 | $174,025 |
| 2018-01-15 | $0.009598 | $0.01351 | $0.009269 | $0.01152 | $923.17 | $207,426 |
| 2018-01-16 | $0.01154 | $0.01176 | $0.007570 | $0.009381 | $1,129.81 | $168,858 |
| 2018-01-17 | $0.009334 | $0.01607 | $0.008634 | $0.01094 | $297.47 | $196,846 |
| 2018-01-18 | $0.01157 | $0.01198 | $0.009936 | $0.01080 | $1,480.28 | $194,432 |
| 2018-01-19 | $0.01069 | $0.01140 | $0.008174 | $0.01113 | $1,560.24 | $200,422 |
| 2018-01-20 | $0.01126 | $0.01440 | $0.008702 | $0.01402 | $1,898.24 | $252,403 |
| 2018-01-21 | $0.01406 | $0.01406 | $0.01233 | $0.01260 | $1,661.26 | $226,734 |
| 2018-01-22 | $0.01277 | $0.01311 | $0.004171 | $0.004451 | $3.05 | $80,123.91 |
| 2018-01-23 | $0.004440 | $0.01215 | $0.004251 | $0.009639 | $1,485.53 | $173,496 |
| 2018-01-24 | $0.009633 | $0.01167 | $0.009369 | $0.01128 | $1,013.74 | $203,021 |
| 2018-01-25 | $0.01146 | $0.01177 | $0.009505 | $0.01162 | $1,789.94 | $209,208 |
| 2018-01-26 | $0.01159 | $0.01222 | $0.008225 | $0.008379 | $118.89 | $150,810 |
| 2018-01-27 | $0.008373 | $0.01124 | $0.008218 | $0.01083 | $119.40 | $194,932 |
| 2018-01-28 | $0.01089 | $0.01145 | $0.009416 | $0.01029 | $80.19 | $185,276 |
| 2018-01-29 | $0.01028 | $0.01110 | $0.009798 | $0.01103 | $239.10 | $198,608 |
| 2018-01-30 | $0.01104 | $0.01108 | $0.007520 | $0.008947 | $181.40 | $161,050 |
| 2018-01-31 | $0.008961 | $0.009274 | $0.007443 | $0.008863 | $127.41 | $159,531 |