Doubloons DBL
Xếp hạng #?
00:14:01 17/05/2016
Doubloons (DBL)
Không hoạt động
Lịch sử giá Doubloons (DBL) Tháng 06/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-06-01 | $0.002392 | $0.002657 | $0.002119 | $0.002657 | $4.59 | $12,874.48 |
| 2015-06-02 | $0.002650 | $0.002742 | $0.001997 | $0.002340 | $73.53 | $11,339.18 |
| 2015-06-03 | $0.002338 | $0.002925 | $0.002127 | $0.002127 | $95.37 | $10,308.28 |
| 2015-06-04 | $0.002126 | $0.004759 | $0.002105 | $0.002850 | $203.24 | $13,812.68 |
| 2015-06-05 | $0.002853 | $0.003929 | $0.002848 | $0.003613 | $64.67 | $17,510.10 |
| 2015-06-06 | $0.003627 | $0.004034 | $0.002855 | $0.003809 | $9.38 | $18,455.42 |
| 2015-06-07 | $0.003741 | $0.004580 | $0.003457 | $0.003810 | $50.30 | $18,460.60 |
| 2015-06-08 | $0.003807 | $0.004605 | $0.002518 | $0.002519 | $42.43 | $12,207.26 |
| 2015-06-09 | $0.002519 | $0.004070 | $0.002514 | $0.003700 | $4.20 | $17,930.28 |
| 2015-06-10 | $0.003699 | $0.004618 | $0.002506 | $0.003871 | $506.84 | $18,760.56 |
| 2015-06-11 | $0.003870 | $0.004499 | $0.003827 | $0.004060 | $5.42 | $19,674.77 |
| 2015-06-12 | $0.004061 | $0.004476 | $0.002498 | $0.003875 | $16.80 | $18,778.44 |
| 2015-06-13 | $0.003875 | $0.003876 | $0.003055 | $0.003385 | $3.37 | $16,405.25 |
| 2015-06-14 | $0.003388 | $0.003563 | $0.002319 | $0.002327 | $65.22 | $11,276.96 |
| 2015-06-15 | $0.002335 | $0.002359 | $0.002001 | $0.002024 | $135.12 | $9,807.75 |
| 2015-06-16 | $0.002023 | $0.003638 | $0.002013 | $0.003397 | $25.06 | $16,459.23 |
| 2015-06-17 | $0.003394 | $0.004129 | $0.002994 | $0.003165 | $9.83 | $15,338.34 |
| 2015-06-18 | $0.003178 | $0.003441 | $0.003017 | $0.003098 | $15.49 | $15,013.77 |
| 2015-06-19 | $0.003095 | $0.003609 | $0.002934 | $0.003609 | $12.68 | $17,487.76 |
| 2015-06-20 | $0.003602 | $0.003953 | $0.002761 | $0.003046 | $42.14 | $14,758.49 |
| 2015-06-21 | $0.003036 | $0.003834 | $0.003021 | $0.003724 | $19.74 | $18,045.07 |
| 2015-06-22 | $0.003727 | $0.003756 | $0.003649 | $0.003736 | $6.25 | $18,101.87 |
| 2015-06-23 | $0.003734 | $0.003787 | $0.003671 | $0.003746 | $11.92 | $18,151.68 |
| 2015-06-24 | $0.003748 | $0.003748 | $0.003444 | $0.003444 | $3.45 | $16,689.50 |
| 2015-06-25 | $0.003426 | $0.004526 | $0.003314 | $0.004481 | $47.13 | $21,716.22 |
| 2015-06-26 | $0.004481 | $0.004572 | $0.003949 | $0.004006 | $0.05801 | $19,410.82 |
| 2015-06-27 | $0.004002 | $0.005915 | $0.003998 | $0.005898 | $3.01 | $28,579.70 |
| 2015-06-28 | $0.005889 | $0.005889 | $0.004586 | $0.004812 | $6.37 | $23,320.24 |
| 2015-06-29 | $0.005016 | $0.005797 | $0.004602 | $0.005669 | $0.002274 | $27,473.26 |
| 2015-06-30 | $0.005681 | $0.009078 | $0.005140 | $0.005867 | $126.98 | $28,430.26 |