Doubloons DBL
Xếp hạng #?
00:14:01 17/05/2016
Doubloons (DBL)
Không hoạt động
Lịch sử giá Doubloons (DBL) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.0005477 | $0.0005508 | $0.0005379 | $0.0005427 | $0.7454 | $0 |
| 2015-03-02 | $0.0005658 | $0.0005848 | $0.0005591 | $0.0005747 | $3.55 | $0 |
| 2015-03-03 | $0.0005711 | $0.0007165 | $0.0005626 | $0.0005660 | $15.06 | $0 |
| 2015-03-04 | $0.0005672 | $0.0005673 | $0.0005091 | $0.0005105 | $1.07 | $0 |
| 2015-03-05 | $0.0005116 | $0.0005117 | $0.0004878 | $0.0004988 | $0.3073 | $0 |
| 2015-03-06 | $0.0004983 | $0.0005084 | $0.0004906 | $0.0005055 | $2.60 | $0 |
| 2015-03-07 | $0.0005070 | $0.0006235 | $0.0004905 | $0.0006214 | $0.6188 | $0 |
| 2015-03-08 | $0.0006217 | $0.0006257 | $0.0004839 | $0.0004871 | $5.25 | $0 |
| 2015-03-09 | $0.0004876 | $0.0004996 | $0.0004670 | $0.0004709 | $18.50 | $0 |
| 2015-03-10 | $0.0004714 | $0.0006291 | $0.0004238 | $0.0004627 | $54.43 | $0 |
| 2015-03-11 | $0.0004621 | $0.0006104 | $0.0004598 | $0.0006072 | $7.28 | $0 |
| 2015-03-12 | $0.0006079 | $0.0006636 | $0.0004995 | $0.0005106 | $19.91 | $0 |
| 2015-03-13 | $0.0005107 | $0.0008914 | $0.0005030 | $0.0008838 | $18.68 | $0 |
| 2015-03-14 | $0.0008821 | $0.0008844 | $0.0005382 | $0.0005395 | $3.12 | $0 |
| 2015-03-15 | $0.0005390 | $0.0008631 | $0.0004988 | $0.0006049 | $28.05 | $0 |
| 2015-03-16 | $0.0006056 | $0.0009025 | $0.0006052 | $0.0006112 | $15.21 | $0 |
| 2015-03-17 | $0.0006108 | $0.0008831 | $0.0006081 | $0.0008516 | $40.11 | $0 |
| 2015-03-18 | $0.0008523 | $0.0008723 | $0.0005898 | $0.0006117 | $19.08 | $0 |
| 2015-03-19 | $0.0006129 | $0.001025 | $0.0005817 | $0.0006183 | $13.75 | $0 |
| 2015-03-20 | $0.0006188 | $0.001061 | $0.0005931 | $0.001060 | $7.67 | $0 |
| 2015-03-21 | $0.001060 | $0.001061 | $0.0008692 | $0.0008724 | $2.17 | $0 |
| 2015-03-22 | $0.0008733 | $0.001025 | $0.0005905 | $0.001022 | $17.14 | $0 |
| 2015-03-23 | $0.001025 | $0.001026 | $0.0006646 | $0.0007987 | $16.28 | $0 |
| 2015-03-24 | $0.0008002 | $0.0009108 | $0.0007337 | $0.0009095 | $39.82 | $0 |
| 2015-03-25 | $0.0009084 | $0.0009896 | $0.0007912 | $0.0008018 | $2.58 | $0 |
| 2015-03-26 | $0.0008017 | $0.0009333 | $0.0007290 | $0.0007502 | $7.48 | $0 |
| 2015-03-27 | $0.0007506 | $0.0007519 | $0.0006322 | $0.0006422 | $28.04 | $0 |
| 2015-03-28 | $0.0006406 | $0.0006519 | $0.0006371 | $0.0006473 | $1.10 | $0 |
| 2015-03-29 | $0.0006470 | $0.0008156 | $0.0005557 | $0.0005596 | $17.11 | $2,598.01 |
| 2015-03-30 | $0.0005598 | $0.0007578 | $0.0005557 | $0.0005673 | $19.88 | $2,639.23 |
| 2015-03-31 | $0.0005677 | $0.0006365 | $0.0005584 | $0.0005776 | $34.94 | $2,692.55 |