Doubloons DBL
Xếp hạng #?
00:14:01 17/05/2016
Doubloons (DBL)
Không hoạt động
Lịch sử giá Doubloons (DBL) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0007889 | $0.0007896 | $0.0007481 | $0.0007503 | $0.002245 | $0 |
| 2014-11-02 | $0.0007505 | $0.0007717 | $0.0007468 | $0.0007714 | $7.56 | $0 |
| 2014-11-03 | $0.0007708 | $0.0007872 | $0.0007473 | $0.0007518 | $1.89 | $0 |
| 2014-11-04 | $0.0007518 | $0.0007605 | $0.0007454 | $0.0007539 | $3.13 | $0 |
| 2014-11-05 | $0.0007546 | $0.0007710 | $0.0007543 | $0.0007648 | $2.57 | $0 |
| 2014-11-06 | $0.0007656 | $0.0007703 | $0.0007601 | $0.0007675 | $4.03 | $0 |
| 2014-11-07 | $0.0007668 | $0.0007695 | $0.0007395 | $0.0007400 | $17.86 | $0 |
| 2014-11-08 | $0.0007400 | $0.0007445 | $0.0007348 | $0.0007398 | $8.26 | $0 |
| 2014-11-09 | $0.0007398 | $0.0007563 | $0.0007378 | $0.0007538 | $41.45 | $0 |
| 2014-11-10 | $0.0007532 | $0.0007554 | $0.0006643 | $0.0006643 | $46.73 | $0 |
| 2014-11-11 | $0.0006656 | $0.0006733 | $0.0006618 | $0.0006623 | $0.003253 | $0 |
| 2014-11-12 | $0.0006621 | $0.0007460 | $0.0006621 | $0.0007300 | $0.008609 | $0 |
| 2014-11-13 | $0.0007329 | $0.0007836 | $0.0004622 | $0.0004718 | $36.66 | $0 |
| 2014-11-14 | $0.0004712 | $0.0007891 | $0.0004463 | $0.0006198 | $4.24 | $0 |
| 2014-11-15 | $0.0006206 | $0.0006812 | $0.0005942 | $0.0006775 | $8.40 | $0 |
| 2014-11-16 | $0.0006766 | $0.0006848 | $0.0006717 | $0.0006813 | $6.68 | $0 |
| 2014-11-17 | $0.0006818 | $0.0007017 | $0.0006724 | $0.0006797 | $7.75 | $0 |
| 2014-11-18 | $0.0006807 | $0.0009790 | $0.0006608 | $0.0009679 | $104.65 | $0 |
| 2014-11-19 | $0.0009699 | $0.001223 | $0.0006623 | $0.001222 | $301.34 | $0 |
| 2014-11-20 | $0.001222 | $0.001225 | $0.0008227 | $0.0008280 | $0.01158 | $0 |
| 2014-11-21 | $0.0008279 | $0.001062 | $0.0006474 | $0.0006506 | $1.09 | $0 |
| 2014-11-22 | $0.0006505 | $0.001602 | $0.0006490 | $0.001602 | $112.44 | $0 |
| 2014-11-23 | $0.001601 | $0.001768 | $0.001583 | $0.001617 | $23.12 | $0 |
| 2014-11-24 | $0.001617 | $0.001803 | $0.0007254 | $0.0007254 | $8.94 | $0 |
| 2014-11-25 | $0.0007257 | $0.001595 | $0.0007090 | $0.0007136 | $3.69 | $0 |
| 2014-11-26 | $0.0007135 | $0.0007202 | $0.0007088 | $0.0007162 | $1.82 | $0 |
| 2014-11-27 | $0.0007166 | $0.0007206 | $0.0007152 | $0.0007169 | $1.34 | $0 |
| 2014-11-28 | $0.0007167 | $0.0007698 | $0.0007048 | $0.0007621 | $1.36 | $0 |
| 2014-11-29 | $0.0007616 | $0.0009714 | $0.0007215 | $0.0008965 | $8.37 | $0 |
| 2014-11-30 | $0.0008966 | $0.0009027 | $0.0007171 | $0.0007208 | $4.95 | $0 |