Doubloons DBL
Xếp hạng #?
00:14:01 17/05/2016
Doubloons (DBL)
Không hoạt động
Lịch sử giá Doubloons (DBL) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.001705 | $0.001712 | $0.001528 | $0.001658 | $9.13 | $0 |
| 2015-02-02 | $0.001659 | $0.001695 | $0.001608 | $0.001638 | $9.01 | $0 |
| 2015-02-03 | $0.002706 | $0.002809 | $0.001633 | $0.001635 | $2.47 | $0 |
| 2015-02-04 | $0.001640 | $0.001655 | $0.001582 | $0.001622 | $0.8112 | $0 |
| 2015-02-06 | $0.002650 | $0.002669 | $0.002603 | $0.002603 | $0.01301 | $0 |
| 2015-02-07 | $0.002604 | $0.002652 | $0.002222 | $0.002223 | $0.03758 | $0 |
| 2015-02-08 | $0.002227 | $0.002267 | $0.002198 | $0.002232 | $0.02720 | $0 |
| 2015-02-09 | $0.001866 | $0.002485 | $0.001853 | $0.002423 | $0.09774 | $0 |
| 2015-02-10 | $0.002424 | $0.002456 | $0.0007822 | $0.0007834 | $54.79 | $0 |
| 2015-02-11 | $0.0007836 | $0.001193 | $0.0007401 | $0.0007735 | $11.75 | $0 |
| 2015-02-12 | $0.0007724 | $0.001196 | $0.0006186 | $0.0006247 | $13.64 | $0 |
| 2015-02-13 | $0.0006255 | $0.0009171 | $0.0006213 | $0.0006492 | $4.59 | $0 |
| 2015-02-14 | $0.0006483 | $0.001210 | $0.0006482 | $0.0007037 | $2.19 | $0 |
| 2015-02-15 | $0.0007014 | $0.0007392 | $0.0006564 | $0.0006705 | $3.83 | $0 |
| 2015-02-16 | $0.0006724 | $0.0007215 | $0.0006392 | $0.0007167 | $3.75 | $0 |
| 2015-02-17 | $0.0007134 | $0.0008970 | $0.0007119 | $0.0007360 | $4.24 | $0 |
| 2015-02-18 | $0.0007360 | $0.0008862 | $0.0006160 | $0.0006231 | $8.63 | $0 |
| 2015-02-19 | $0.0006271 | $0.0006289 | $0.0005631 | $0.0005692 | $19.16 | $0 |
| 2015-02-20 | $0.0005726 | $0.0006808 | $0.0005397 | $0.0006797 | $17.15 | $0 |
| 2015-02-21 | $0.0006791 | $0.0006804 | $0.0005390 | $0.0005423 | $1.23 | $0 |
| 2015-02-22 | $0.0005420 | $0.0006951 | $0.0005141 | $0.0005190 | $4.59 | $0 |
| 2015-02-23 | $0.0005173 | $0.0005543 | $0.0005129 | $0.0005528 | $6.94 | $0 |
| 2015-02-24 | $0.0005535 | $0.0005541 | $0.0005001 | $0.0005005 | $8.39 | $0 |
| 2015-02-25 | $0.0005022 | $0.0005451 | $0.0004364 | $0.0005425 | $17.64 | $0 |
| 2015-02-26 | $0.0005425 | $0.0007933 | $0.0005399 | $0.0005740 | $12.07 | $0 |
| 2015-02-27 | $0.0005738 | $0.0007971 | $0.0005697 | $0.0005893 | $5.11 | $0 |
| 2015-02-28 | $0.0005887 | $0.0005887 | $0.0005448 | $0.0005476 | $1.79 | $0 |