Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.004805 | $0.004805 | $0.004610 | $0.004713 | $1.13 | $84,836.57 |
| 2018-05-02 | $0.004262 | $0.004749 | $0.004224 | $0.004333 | $7.74 | $77,990.05 |
| 2018-05-03 | $0.004333 | $0.005095 | $0.004317 | $0.005071 | $11.25 | $91,271.80 |
| 2018-05-04 | $0.005069 | $0.006297 | $0.004973 | $0.006031 | $7.56 | $108,561 |
| 2018-05-05 | $0.006028 | $0.006502 | $0.004535 | $0.006483 | $11.75 | $116,683 |
| 2018-05-06 | $0.006487 | $0.006548 | $0.004170 | $0.004227 | $30.75 | $76,084.25 |
| 2018-05-07 | $0.004230 | $0.004232 | $0.003683 | $0.003739 | $75.29 | $67,297.37 |
| 2018-05-08 | $0.003747 | $0.004997 | $0.003713 | $0.004975 | $40.96 | $89,548.88 |
| 2018-05-09 | $0.004967 | $0.005048 | $0.004856 | $0.005025 | $41.37 | $90,452.64 |
| 2018-05-10 | $0.003912 | $0.003943 | $0.003607 | $0.003611 | $29.00 | $64,994.14 |
| 2018-05-11 | $0.003615 | $0.003615 | $0.003415 | $0.003452 | $1.67 | $62,135.98 |
| 2018-05-12 | $0.003442 | $0.003466 | $0.003294 | $0.003388 | $4.88 | $60,987.42 |
| 2018-05-13 | $0.003387 | $0.005374 | $0.003355 | $0.004774 | $11.36 | $85,922.85 |
| 2018-05-14 | $0.004773 | $0.005031 | $0.002670 | $0.003711 | $352.99 | $66,788.16 |
| 2018-05-15 | $0.003704 | $0.004410 | $0.003182 | $0.003396 | $3.40 | $61,134.30 |
| 2018-05-16 | $0.003394 | $0.003827 | $0.002973 | $0.003004 | $23.05 | $54,063.15 |
| 2018-05-17 | $0.003005 | $0.003728 | $0.002889 | $0.002906 | $7.56 | $52,298.82 |
| 2018-05-18 | $0.002908 | $0.002930 | $0.002755 | $0.002802 | $2.68 | $50,429.02 |
| 2018-05-19 | $0.002801 | $0.002845 | $0.002779 | $0.002837 | $2.71 | $51,061.17 |
| 2018-05-20 | $0.003562 | $0.003597 | $0.002749 | $0.003066 | $24.28 | $55,187.58 |
| 2018-05-21 | $0.003070 | $0.003089 | $0.002834 | $0.002859 | $3.45 | $51,463.10 |
| 2018-05-22 | $0.002859 | $0.003005 | $0.002709 | $0.002724 | $1.78 | $49,030.81 |
| 2018-05-23 | $0.002721 | $0.002749 | $0.002540 | $0.002714 | $4.07 | $48,848.83 |
| 2018-05-24 | $0.002707 | $0.003192 | $0.002619 | $0.003170 | $25.59 | $57,066.02 |
| 2018-05-25 | $0.003176 | $0.003214 | $0.003092 | $0.003156 | $6.12 | $56,803.95 |
| 2018-05-26 | $0.002833 | $0.002897 | $0.002771 | $0.002786 | $13.93 | $50,148.77 |
| 2018-05-27 | $0.002787 | $0.002946 | $0.002749 | $0.002937 | $25.90 | $52,873.37 |
| 2018-05-28 | $0.002938 | $0.002965 | $0.002840 | $0.002848 | $21.76 | $51,268.88 |
| 2018-05-29 | $0.002847 | $0.003977 | $0.002832 | $0.003954 | $65.91 | $71,162.97 |
| 2018-05-30 | $0.003956 | $0.004002 | $0.003142 | $0.003175 | $0.7620 | $57,151.34 |
| 2018-05-31 | $0.003175 | $0.003262 | $0.003159 | $0.003219 | $1.32 | $57,941.89 |