Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.007603 | $0.008669 | $0.007420 | $0.008081 | $63.41 | $145,454 |
| 2018-03-02 | $0.008060 | $0.008275 | $0.004994 | $0.007914 | $782.93 | $142,444 |
| 2018-03-03 | $0.007904 | $0.008714 | $0.007815 | $0.008678 | $341.37 | $156,199 |
| 2018-03-04 | $0.008663 | $0.008670 | $0.006498 | $0.006590 | $198.79 | $118,613 |
| 2018-03-05 | $0.006585 | $0.008483 | $0.006540 | $0.007175 | $84.77 | $129,154 |
| 2018-03-06 | $0.007156 | $0.007156 | $0.005846 | $0.005922 | $21.69 | $106,598 |
| 2018-03-07 | $0.005915 | $0.006232 | $0.004781 | $0.006133 | $72.78 | $110,393 |
| 2018-03-08 | $0.006124 | $0.006124 | $0.005100 | $0.005902 | $43.49 | $106,226 |
| 2018-03-09 | $0.005864 | $0.007822 | $0.005645 | $0.007022 | $949.37 | $126,385 |
| 2018-03-10 | $0.007025 | $0.007141 | $0.004724 | $0.006903 | $36.64 | $124,246 |
| 2018-03-11 | $0.006879 | $0.007755 | $0.006007 | $0.007613 | $50.38 | $137,034 |
| 2018-03-12 | $0.007589 | $0.009032 | $0.005040 | $0.005543 | $199.69 | $99,769.60 |
| 2018-03-13 | $0.005511 | $0.008475 | $0.005359 | $0.006028 | $100.80 | $108,493 |
| 2018-03-14 | $0.006028 | $0.006960 | $0.005871 | $0.006525 | $148.17 | $117,455 |
| 2018-03-15 | $0.006522 | $0.007869 | $0.004909 | $0.005590 | $280.97 | $100,617 |
| 2018-03-16 | $0.005587 | $0.007551 | $0.004845 | $0.007225 | $47.24 | $130,042 |
| 2018-03-17 | $0.007237 | $0.007253 | $0.005350 | $0.006130 | $21.46 | $110,342 |
| 2018-03-18 | $0.006115 | $0.006115 | $0.004730 | $0.005244 | $55.52 | $94,383.04 |
| 2018-03-19 | $0.005222 | $0.007976 | $0.004239 | $0.007961 | $23.18 | $143,292 |
| 2018-03-20 | $0.008050 | $0.008189 | $0.006091 | $0.006328 | $178.68 | $113,903 |
| 2018-03-21 | $0.006340 | $0.007031 | $0.006202 | $0.006609 | $91.07 | $118,961 |
| 2018-03-22 | $0.006597 | $0.006597 | $0.004530 | $0.004729 | $749.93 | $85,117.19 |
| 2018-03-23 | $0.004729 | $0.004729 | $0.003496 | $0.004661 | $128.00 | $83,897.53 |
| 2018-03-24 | $0.004729 | $0.006143 | $0.003731 | $0.004625 | $43.32 | $83,246.48 |
| 2018-03-25 | $0.004561 | $0.005993 | $0.004503 | $0.005862 | $6.85 | $105,521 |
| 2018-03-26 | $0.005858 | $0.005890 | $0.004212 | $0.004496 | $40.03 | $80,923.27 |
| 2018-03-27 | $0.004489 | $0.007701 | $0.004489 | $0.007294 | $152.48 | $131,290 |
| 2018-03-28 | $0.007292 | $0.007568 | $0.003994 | $0.003998 | $27.19 | $71,968.28 |
| 2018-03-29 | $0.004003 | $0.004026 | $0.003732 | $0.003889 | $20.14 | $70,001.64 |
| 2018-03-30 | $0.003879 | $0.004137 | $0.003543 | $0.003896 | $10.48 | $70,119.00 |
| 2018-03-31 | $0.003896 | $0.004538 | $0.003516 | $0.003548 | $195.70 | $63,859.26 |