Debitcoin DBTC
Xếp hạng #?
21:14:44 02/11/2018
Debitcoin (DBTC)
Không hoạt động
Lịch sử giá Debitcoin (DBTC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.004637 | $0.004662 | $0.002734 | $0.002739 | $20.96 | $49,294.32 |
| 2018-09-02 | $0.002740 | $0.003905 | $0.001873 | $0.001889 | $2.09 | $33,992.48 |
| 2018-09-03 | $0.004869 | $0.004917 | $0.004853 | $0.004869 | $0.9738 | $87,643.07 |
| 2018-09-04 | $0.004869 | $0.004954 | $0.004856 | $0.004932 | $0.9864 | $88,777.77 |
| 2018-09-05 | $0.004612 | $0.004612 | $0.004424 | $0.004424 | $4.51 | $79,633.78 |
| 2018-09-06 | $0.004432 | $0.004432 | $0.004181 | $0.004296 | $4.30 | $77,324.79 |
| 2018-09-07 | $0.004291 | $0.004317 | $0.004277 | $0.004277 | $4.28 | $76,991.07 |
| 2018-09-09 | $0.002480 | $0.002569 | $0.002476 | $0.002506 | $3.19 | $45,098.43 |
| 2018-09-10 | $0.002504 | $0.002541 | $0.002504 | $0.002525 | $3.21 | $45,451.94 |
| 2018-09-11 | $0.004117 | $0.004173 | $0.004117 | $0.004155 | $0.7872 | $74,785.40 |
| 2018-09-12 | $0.004155 | $0.004163 | $0.004113 | $0.004163 | $0.7888 | $74,939.30 |
| 2018-09-13 | $0.002507 | $0.003946 | $0.002487 | $0.003932 | $3.12 | $70,777.60 |
| 2018-09-14 | $0.003930 | $0.004344 | $0.003113 | $0.003142 | $4.15 | $56,560.59 |
| 2018-09-15 | $0.003138 | $0.004291 | $0.003130 | $0.004291 | $1.33 | $77,244.69 |
| 2018-09-17 | $0.003830 | $0.003854 | $0.003801 | $0.003822 | $18.52 | $68,799.08 |
| 2018-09-18 | $0.003823 | $0.003895 | $0.003808 | $0.003876 | $18.78 | $69,765.30 |
| 2018-09-20 | $0.003796 | $0.003855 | $0.003757 | $0.003841 | $3.88 | $69,129.56 |
| 2018-09-21 | $0.003842 | $0.004330 | $0.003052 | $0.003058 | $35.49 | $55,051.69 |
| 2018-09-22 | $0.003061 | $0.003430 | $0.002964 | $0.003019 | $50.16 | $54,345.20 |
| 2018-09-23 | $0.003021 | $0.003027 | $0.003007 | $0.003018 | $12.05 | $54,329.36 |
| 2018-09-24 | $0.003255 | $0.003263 | $0.003218 | $0.003229 | $13.89 | $58,116.30 |
| 2018-09-25 | $0.003225 | $0.003227 | $0.003126 | $0.003145 | $13.53 | $56,601.45 |
| 2018-09-26 | $0.002949 | $0.003009 | $0.002936 | $0.002974 | $2.07 | $53,535.22 |
| 2018-09-27 | $0.002978 | $0.003231 | $0.002918 | $0.003212 | $2.02 | $57,811.03 |
| 2018-09-28 | $0.003213 | $0.003284 | $0.003213 | $0.003251 | $13.39 | $58,509.05 |
| 2018-09-29 | $0.003248 | $0.003248 | $0.003181 | $0.003209 | $13.22 | $57,759.19 |