Doubloons DBL
Xếp hạng #?
00:14:01 17/05/2016
Doubloons (DBL)
Không hoạt động
Lịch sử giá Doubloons (DBL) Tháng 08/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-08-01 | $0.005277 | $0.006088 | $0.005011 | $0.005060 | $0 | $2,408.89 |
| 2013-08-02 | $0.005035 | $0.005060 | $0.004978 | $0.004997 | $0 | $2,492.40 |
| 2013-08-03 | $0.004997 | $0.006240 | $0.004810 | $0.006183 | $0 | $3,108.79 |
| 2013-08-04 | $0.006183 | $0.006183 | $0.005097 | $0.005126 | $0 | $2,585.58 |
| 2013-08-05 | $0.005126 | $0.005826 | $0.004775 | $0.004843 | $0 | $2,449.15 |
| 2013-08-06 | $0.004843 | $0.005739 | $0.004843 | $0.004902 | $0 | $2,484.59 |
| 2013-08-07 | $0.004904 | $0.005515 | $0.004427 | $0.004517 | $0 | $2,400.09 |
| 2013-08-08 | $0.004517 | $0.005289 | $0.004480 | $0.004980 | $0 | $2,675.25 |
| 2013-08-09 | $0.004952 | $0.005109 | $0.004484 | $0.005043 | $0 | $2,714.12 |
| 2013-08-10 | $0.005044 | $0.005044 | $0.004440 | $0.004582 | $0 | $2,471.88 |
| 2013-08-11 | $0.004599 | $0.005164 | $0.004565 | $0.005087 | $0 | $2,749.47 |
| 2013-08-12 | $0.005087 | $0.005101 | $0.004703 | $0.004894 | $0 | $2,659.26 |
| 2013-08-13 | $0.004853 | $0.005426 | $0.004571 | $0.005259 | $0 | $2,986.86 |
| 2013-08-14 | $0.005259 | $0.005259 | $0.004629 | $0.005091 | $0 | $2,930.25 |
| 2013-08-15 | $0.005094 | $0.005187 | $0.004654 | $0.004899 | $0 | $2,822.01 |
| 2013-08-16 | $0.004899 | $0.005031 | $0.004661 | $0.005031 | $0 | $2,898.52 |
| 2013-08-17 | $0.005031 | $0.008173 | $0.004664 | $0.008173 | $0 | $4,711.67 |
| 2013-08-18 | $0.008173 | $0.008622 | $0.005306 | $0.005566 | $0 | $3,213.65 |
| 2013-08-19 | $0.005566 | $0.03215 | $0.005566 | $0.01118 | $0 | $6,501.65 |
| 2013-08-20 | $0.01116 | $0.02049 | $0.009986 | $0.01373 | $0 | $8,433.39 |
| 2013-08-21 | $0.01373 | $0.3456 | $0.01049 | $0.1147 | $0 | $70,500.87 |
| 2013-08-22 | $0.09366 | $0.1094 | $0.02336 | $0.04834 | $0 | $29,739.83 |
| 2013-08-23 | $0.04844 | $0.04958 | $0.02392 | $0.03146 | $0 | $19,363.10 |
| 2013-08-24 | $0.03146 | $0.03753 | $0.02869 | $0.02911 | $0 | $17,924.11 |
| 2013-08-25 | $0.02911 | $0.03319 | $0.02618 | $0.03212 | $0 | $19,786.38 |
| 2013-08-26 | $0.02602 | $0.02686 | $0.01867 | $0.02102 | $0 | $12,953.70 |
| 2013-08-27 | $0.02094 | $0.02218 | $0.02002 | $0.02031 | $0 | $12,523.76 |
| 2013-08-28 | $0.02031 | $0.02074 | $0.01471 | $0.01529 | $0 | $9,431.03 |
| 2013-08-29 | $0.01537 | $0.01879 | $0.01529 | $0.01876 | $0 | $11,578.32 |
| 2013-08-30 | $0.01878 | $0.01878 | $0.01578 | $0.01641 | $0 | $10,136.12 |
| 2013-08-31 | $0.01728 | $0.01737 | $0.01424 | $0.01493 | $0 | $9,227.96 |