Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.003221 | $0.004835 | $0.002369 | $0.004119 | $242.69 | $74,136.51 |
| 2018-06-02 | $0.004117 | $0.004679 | $0.003650 | $0.003664 | $2.98 | $65,945.96 |
| 2018-06-03 | $0.003665 | $0.004462 | $0.003648 | $0.004450 | $11.32 | $80,093.49 |
| 2018-06-04 | $0.004452 | $0.004464 | $0.003893 | $0.003899 | $18.10 | $70,186.31 |
| 2018-06-05 | $0.003901 | $0.004655 | $0.003838 | $0.004652 | $92.86 | $83,731.21 |
| 2018-06-06 | $0.004651 | $0.004690 | $0.004576 | $0.004671 | $61.24 | $84,076.27 |
| 2018-06-07 | $0.004474 | $0.004477 | $0.004437 | $0.004452 | $8.69 | $80,142.99 |
| 2018-06-08 | $0.004456 | $0.004522 | $0.004273 | $0.004273 | $94.79 | $76,912.78 |
| 2018-06-09 | $0.004271 | $0.004426 | $0.004231 | $0.004270 | $115.43 | $76,862.20 |
| 2018-06-10 | $0.004276 | $0.004276 | $0.003478 | $0.003980 | $1.00 | $71,646.44 |
| 2018-06-11 | $0.003988 | $0.004136 | $0.003987 | $0.004115 | $77.21 | $74,067.21 |
| 2018-06-12 | $0.004113 | $0.004113 | $0.003141 | $0.003157 | $1.58 | $56,833.65 |
| 2018-06-15 | $0.002885 | $0.003224 | $0.002871 | $0.003158 | $6.54 | $56,848.77 |
| 2018-06-16 | $0.003147 | $0.003944 | $0.003147 | $0.003906 | $8.51 | $70,313.75 |
| 2018-06-17 | $0.003917 | $0.003946 | $0.003174 | $0.003185 | $64.41 | $57,323.24 |
| 2018-06-18 | $0.003174 | $0.004058 | $0.003148 | $0.004058 | $17.67 | $73,034.22 |
| 2018-06-19 | $0.004055 | $0.006420 | $0.004054 | $0.006413 | $245.71 | $115,436 |
| 2018-06-20 | $0.006417 | $0.006423 | $0.003236 | $0.004118 | $26.63 | $74,114.19 |
| 2018-06-21 | $0.004118 | $0.004137 | $0.004018 | $0.004033 | $39.04 | $72,596.64 |
| 2018-06-22 | $0.004029 | $0.004062 | $0.003626 | $0.003691 | $6.89 | $66,440.23 |
| 2018-06-23 | $0.003692 | $0.003752 | $0.003388 | $0.003612 | $140.90 | $65,012.32 |
| 2018-06-24 | $0.003611 | $0.003929 | $0.001792 | $0.001865 | $18.17 | $33,566.97 |
| 2018-06-25 | $0.001861 | $0.003931 | $0.001845 | $0.003918 | $2.31 | $70,515.71 |
| 2018-06-26 | $0.003918 | $0.003944 | $0.003725 | $0.003893 | $6.88 | $70,072.56 |
| 2018-06-27 | $0.003891 | $0.003914 | $0.003429 | $0.003495 | $0.6990 | $62,910.14 |
| 2018-06-28 | $0.003496 | $0.003507 | $0.003324 | $0.003343 | $3.34 | $60,170.96 |
| 2018-06-29 | $0.003345 | $0.003593 | $0.003307 | $0.003532 | $3.53 | $63,574.69 |
| 2018-06-30 | $0.003537 | $0.004166 | $0.003537 | $0.004151 | $35.34 | $74,713.58 |