Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.008884 | $0.009158 | $0.008082 | $0.008768 | $103.26 | $157,824 |
| 2018-02-02 | $0.008750 | $0.009600 | $0.007414 | $0.009359 | $225.65 | $168,458 |
| 2018-02-03 | $0.009391 | $0.01023 | $0.008401 | $0.008550 | $166.12 | $153,905 |
| 2018-02-04 | $0.008555 | $0.009564 | $0.008286 | $0.008696 | $14.07 | $156,522 |
| 2018-02-05 | $0.008612 | $0.009168 | $0.006047 | $0.006301 | $337.30 | $113,409 |
| 2018-02-06 | $0.006309 | $0.006629 | $0.004868 | $0.005528 | $0.4632 | $99,505.01 |
| 2018-02-07 | $0.005396 | $0.008426 | $0.005052 | $0.007606 | $20.03 | $136,896 |
| 2018-02-08 | $0.007575 | $0.008601 | $0.005960 | $0.007310 | $222.42 | $131,585 |
| 2018-02-09 | $0.007333 | $0.007499 | $0.006523 | $0.006686 | $546.56 | $120,347 |
| 2018-02-10 | $0.006691 | $0.008082 | $0.006380 | $0.008069 | $67.30 | $145,246 |
| 2018-02-11 | $0.008062 | $0.008171 | $0.006955 | $0.007395 | $124.89 | $133,115 |
| 2018-02-12 | $0.007443 | $0.008175 | $0.006785 | $0.007638 | $286.57 | $137,481 |
| 2018-02-13 | $0.007727 | $0.007964 | $0.006652 | $0.006966 | $208.05 | $125,391 |
| 2018-02-14 | $0.006946 | $0.009572 | $0.006946 | $0.008768 | $965.59 | $157,821 |
| 2018-02-15 | $0.008773 | $0.009958 | $0.008409 | $0.009947 | $92.06 | $179,051 |
| 2018-02-16 | $0.009905 | $0.01008 | $0.007916 | $0.008320 | $80.90 | $149,762 |
| 2018-02-17 | $0.008318 | $0.009962 | $0.008204 | $0.008541 | $41.32 | $153,729 |
| 2018-02-18 | $0.008567 | $0.009984 | $0.008567 | $0.008710 | $23.76 | $156,784 |
| 2018-02-19 | $0.008670 | $0.009818 | $0.008439 | $0.009736 | $146.95 | $175,237 |
| 2018-02-20 | $0.009744 | $0.01101 | $0.006717 | $0.009201 | $3,294.45 | $165,621 |
| 2018-02-21 | $0.009190 | $0.01040 | $0.006675 | $0.01039 | $235.50 | $186,986 |
| 2018-02-22 | $0.01040 | $0.01424 | $0.007334 | $0.01319 | $717.92 | $237,352 |
| 2018-02-23 | $0.01317 | $0.01317 | $0.007397 | $0.01006 | $937.40 | $181,011 |
| 2018-02-24 | $0.01004 | $0.01042 | $0.008618 | $0.009032 | $216.60 | $162,573 |
| 2018-02-25 | $0.009018 | $0.009623 | $0.007133 | $0.009377 | $76.92 | $168,781 |
| 2018-02-26 | $0.009389 | $0.009466 | $0.007453 | $0.007453 | $134.62 | $134,149 |
| 2018-02-27 | $0.007474 | $0.008923 | $0.007395 | $0.008008 | $127.60 | $144,137 |
| 2018-02-28 | $0.007998 | $0.009852 | $0.006840 | $0.007592 | $241.88 | $136,648 |