Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.002944 | $0.002945 | $0.002757 | $0.002815 | $7.03 | $50,668.24 |
| 2018-08-02 | $0.002817 | $0.005409 | $0.002816 | $0.004044 | $1.97 | $72,782.04 |
| 2018-08-03 | $0.004043 | $0.004043 | $0.002700 | $0.002718 | $0.9791 | $48,922.99 |
| 2018-08-04 | $0.005519 | $0.005533 | $0.005156 | $0.005188 | $1.03 | $93,381.36 |
| 2018-08-05 | $0.005190 | $0.005200 | $0.005116 | $0.005175 | $1.03 | $93,156.00 |
| 2018-08-06 | $0.005176 | $0.005178 | $0.001608 | $0.001655 | $95.63 | $29,787.59 |
| 2018-08-07 | $0.001654 | $0.005339 | $0.001583 | $0.004972 | $2.78 | $89,490.56 |
| 2018-08-08 | $0.004977 | $0.004977 | $0.004565 | $0.004686 | $1.40 | $84,354.72 |
| 2018-08-09 | $0.004447 | $0.004695 | $0.004422 | $0.004648 | $16.57 | $83,657.24 |
| 2018-08-10 | $0.004643 | $0.004927 | $0.004317 | $0.004376 | $6.66 | $78,774.30 |
| 2018-08-11 | $0.004276 | $0.004562 | $0.002133 | $0.002133 | $0.2987 | $38,397.53 |
| 2018-08-12 | $0.004710 | $0.004774 | $0.004452 | $0.004491 | $0.6388 | $80,840.47 |
| 2018-08-13 | $0.004490 | $0.004611 | $0.004480 | $0.004560 | $0.6486 | $82,071.83 |
| 2018-08-14 | $0.004280 | $0.004409 | $0.004272 | $0.004403 | $0.9147 | $79,258.85 |
| 2018-08-15 | $0.004400 | $0.004686 | $0.004261 | $0.004273 | $166.46 | $76,909.36 |
| 2018-08-16 | $0.004267 | $0.004450 | $0.004240 | $0.004360 | $2.80 | $78,475.32 |
| 2018-08-17 | $0.004360 | $0.004515 | $0.004350 | $0.004449 | $2.86 | $80,079.09 |
| 2018-08-18 | $0.002220 | $0.004194 | $0.002218 | $0.004112 | $9.81 | $74,006.56 |
| 2018-08-19 | $0.004113 | $0.004434 | $0.002582 | $0.002590 | $14.71 | $46,623.36 |
| 2018-08-20 | $0.002586 | $0.002605 | $0.002239 | $0.002266 | $12.50 | $40,793.46 |
| 2018-08-21 | $0.002125 | $0.002145 | $0.002122 | $0.002140 | $0.08559 | $38,513.63 |
| 2018-08-22 | $0.002140 | $0.004550 | $0.002129 | $0.004329 | $4.33 | $77,919.31 |
| 2018-08-23 | $0.004330 | $0.004409 | $0.004192 | $0.004265 | $2.74 | $76,763.74 |
| 2018-08-24 | $0.004268 | $0.004275 | $0.002145 | $0.002215 | $0.08858 | $39,860.18 |
| 2018-08-25 | $0.002211 | $0.002241 | $0.002206 | $0.002227 | $0.2227 | $40,080.49 |
| 2018-08-26 | $0.002232 | $0.004592 | $0.002223 | $0.003952 | $73.38 | $71,138.49 |
| 2018-08-27 | $0.003950 | $0.004264 | $0.002492 | $0.002500 | $1.05 | $45,000.15 |
| 2018-08-28 | $0.004699 | $0.004847 | $0.004674 | $0.004818 | $17.88 | $86,721.31 |
| 2018-08-29 | $0.004822 | $0.004846 | $0.002533 | $0.002535 | $0.1267 | $45,623.66 |
| 2018-08-30 | $0.002536 | $0.004616 | $0.002508 | $0.004612 | $75.67 | $83,009.43 |
| 2018-08-31 | $0.004616 | $0.005046 | $0.001590 | $0.004642 | $33.24 | $83,557.16 |