Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.004152 | $0.004175 | $0.004085 | $0.004125 | $1.03 | $74,245.23 |
| 2018-07-02 | $0.004125 | $0.004321 | $0.004082 | $0.004294 | $1.07 | $77,298.15 |
| 2018-07-03 | $0.004274 | $0.004949 | $0.004274 | $0.004552 | $11.35 | $81,933.23 |
| 2018-07-04 | $0.004550 | $0.004751 | $0.004351 | $0.004667 | $4.35 | $84,003.37 |
| 2018-07-05 | $0.004677 | $0.004725 | $0.004335 | $0.004379 | $0.7357 | $78,828.12 |
| 2018-07-06 | $0.004379 | $0.004437 | $0.004327 | $0.004429 | $0.7441 | $79,721.26 |
| 2018-07-07 | $0.004422 | $0.005838 | $0.004400 | $0.005819 | $724.77 | $104,739 |
| 2018-07-08 | $0.005812 | $0.005824 | $0.005709 | $0.005769 | $137.35 | $103,847 |
| 2018-07-09 | $0.005701 | $0.005745 | $0.005643 | $0.005667 | $24.01 | $102,007 |
| 2018-07-10 | $0.005663 | $0.005674 | $0.005369 | $0.005371 | $7.96 | $96,676.01 |
| 2018-07-11 | $0.005371 | $0.005440 | $0.005371 | $0.005424 | $8.04 | $97,631.97 |
| 2018-07-12 | $0.005394 | $0.005550 | $0.005246 | $0.005550 | $92.28 | $99,906.58 |
| 2018-07-13 | $0.005556 | $0.005577 | $0.002770 | $0.004820 | $35.26 | $86,761.81 |
| 2018-07-14 | $0.004807 | $0.005725 | $0.004553 | $0.004575 | $110.54 | $82,347.76 |
| 2018-07-15 | $0.004574 | $0.004862 | $0.004559 | $0.004831 | $47.34 | $86,954.77 |
| 2018-07-16 | $0.004836 | $0.005130 | $0.004824 | $0.005130 | $50.27 | $92,334.50 |
| 2018-07-17 | $0.005117 | $0.005132 | $0.005074 | $0.005103 | $50.00 | $91,843.29 |
| 2018-07-18 | $0.006184 | $0.006328 | $0.005675 | $0.005753 | $16.31 | $103,554 |
| 2018-07-19 | $0.005750 | $0.005779 | $0.002487 | $0.002522 | $7.80 | $45,390.74 |
| 2018-07-20 | $0.002524 | $0.006285 | $0.002489 | $0.005722 | $17.39 | $102,994 |
| 2018-07-21 | $0.005721 | $0.005798 | $0.005646 | $0.005776 | $2.56 | $103,962 |
| 2018-07-22 | $0.005774 | $0.005886 | $0.005750 | $0.005775 | $1.79 | $103,950 |
| 2018-07-23 | $0.005768 | $0.006058 | $0.004910 | $0.004916 | $11.75 | $88,485.28 |
| 2018-07-24 | $0.004923 | $0.006578 | $0.004605 | $0.006578 | $4.75 | $118,396 |
| 2018-07-25 | $0.006456 | $0.006606 | $0.002262 | $0.006361 | $231.21 | $114,498 |
| 2018-07-26 | $0.006359 | $0.006469 | $0.006359 | $0.006407 | $231.47 | $115,317 |
| 2018-07-27 | $0.005953 | $0.006164 | $0.005868 | $0.006034 | $7.86 | $108,616 |
| 2018-07-28 | $0.006047 | $0.006084 | $0.005622 | $0.005648 | $144.18 | $101,668 |
| 2018-07-29 | $0.005671 | $0.005709 | $0.003023 | $0.003039 | $3.04 | $54,707.53 |
| 2018-07-30 | $0.003041 | $0.003048 | $0.002914 | $0.003009 | $3.01 | $54,163.58 |
| 2018-07-31 | $0.003010 | $0.003014 | $0.002845 | $0.002941 | $3.89 | $52,939.43 |