Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.003548 | $0.004010 | $0.003493 | $0.003971 | $8.41 | $71,469.69 |
| 2018-04-02 | $0.003990 | $0.004315 | $0.003732 | $0.003963 | $15.47 | $71,331.63 |
| 2018-04-03 | $0.003966 | $0.006354 | $0.003953 | $0.005529 | $84.46 | $99,513.11 |
| 2018-04-04 | $0.005525 | $0.005525 | $0.003623 | $0.003883 | $52.66 | $69,888.42 |
| 2018-04-05 | $0.003884 | $0.006546 | $0.003185 | $0.003874 | $6.29 | $69,739.38 |
| 2018-04-06 | $0.003855 | $0.003907 | $0.003486 | $0.003824 | $6.34 | $68,823.38 |
| 2018-04-07 | $0.003828 | $0.004136 | $0.003822 | $0.003951 | $5.61 | $71,110.59 |
| 2018-04-08 | $0.003954 | $0.004010 | $0.003431 | $0.003546 | $2.01 | $63,822.91 |
| 2018-04-09 | $0.003552 | $0.004029 | $0.003345 | $0.003938 | $7.58 | $70,882.90 |
| 2018-04-10 | $0.003941 | $0.004119 | $0.003879 | $0.004095 | $6.02 | $73,702.00 |
| 2018-04-11 | $0.004099 | $0.006086 | $0.003293 | $0.003293 | $58.68 | $59,266.30 |
| 2018-04-12 | $0.003285 | $0.006298 | $0.003200 | $0.006216 | $18.47 | $111,890 |
| 2018-04-13 | $0.006224 | $0.006334 | $0.004478 | $0.005384 | $139.16 | $96,916.12 |
| 2018-04-14 | $0.005384 | $0.006100 | $0.003908 | $0.003916 | $24.80 | $70,493.93 |
| 2018-04-15 | $0.003921 | $0.004643 | $0.003904 | $0.004643 | $86.41 | $83,570.66 |
| 2018-04-16 | $0.004641 | $0.006780 | $0.004621 | $0.006777 | $57.10 | $121,979 |
| 2018-04-17 | $0.006780 | $0.006841 | $0.003981 | $0.004396 | $11.70 | $79,132.67 |
| 2018-04-18 | $0.004400 | $0.004603 | $0.004050 | $0.004124 | $3.53 | $74,234.97 |
| 2018-04-19 | $0.004127 | $0.004217 | $0.003865 | $0.003907 | $30.71 | $70,315.55 |
| 2018-04-20 | $0.003909 | $0.004219 | $0.003871 | $0.004180 | $33.00 | $75,232.33 |
| 2018-04-21 | $0.004181 | $0.004432 | $0.004134 | $0.004432 | $26.39 | $79,783.00 |
| 2018-04-22 | $0.004432 | $0.004774 | $0.004394 | $0.004719 | $30.80 | $84,936.11 |
| 2018-04-23 | $0.004709 | $0.004778 | $0.003666 | $0.003700 | $51.39 | $66,605.11 |
| 2018-04-24 | $0.003704 | $0.006733 | $0.003146 | $0.005948 | $19.43 | $107,068 |
| 2018-04-25 | $0.005908 | $0.005937 | $0.003445 | $0.003873 | $3.85 | $69,716.88 |
| 2018-04-26 | $0.003905 | $0.004564 | $0.003810 | $0.004364 | $7.92 | $78,543.18 |
| 2018-04-27 | $0.004370 | $0.004943 | $0.004297 | $0.004742 | $8.25 | $85,345.96 |
| 2018-04-28 | $0.004725 | $0.006560 | $0.004713 | $0.006544 | $5.28 | $117,796 |
| 2018-04-29 | $0.006542 | $0.006668 | $0.004318 | $0.004890 | $27.24 | $88,025.75 |
| 2018-04-30 | $0.004889 | $0.004918 | $0.004758 | $0.004801 | $23.30 | $86,416.76 |