Doubloons DBL
Xếp hạng #?
00:14:01 17/05/2016
Doubloons (DBL)
Không hoạt động
Lịch sử giá Doubloons (DBL) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.005859 | $0.007471 | $0.004838 | $0.007449 | $25.71 | $36,098.15 |
| 2015-07-02 | $0.007456 | $0.007897 | $0.004302 | $0.005524 | $36.54 | $26,766.35 |
| 2015-07-03 | $0.005529 | $0.005618 | $0.005523 | $0.005604 | $12.30 | $27,155.37 |
| 2015-07-04 | $0.007280 | $0.007737 | $0.006049 | $0.007734 | $2.16 | $37,476.15 |
| 2015-07-05 | $0.007733 | $0.008655 | $0.006895 | $0.007548 | $0.01623 | $36,575.99 |
| 2015-07-06 | $0.007578 | $0.01055 | $0.007149 | $0.01001 | $18.00 | $48,525.12 |
| 2015-07-07 | $0.01005 | $0.01031 | $0.007598 | $0.009946 | $12.74 | $48,195.60 |
| 2015-07-08 | $0.009969 | $0.01175 | $0.009782 | $0.01022 | $3.92 | $49,533.53 |
| 2015-07-09 | $0.01018 | $0.01326 | $0.006018 | $0.006056 | $117.07 | $29,345.29 |
| 2015-07-10 | $0.006030 | $0.01103 | $0.005396 | $0.006098 | $104.62 | $29,547.61 |
| 2015-07-11 | $0.006082 | $0.006463 | $0.004274 | $0.005905 | $0.009902 | $28,612.95 |
| 2015-07-12 | $0.005905 | $0.007272 | $0.004965 | $0.007171 | $4.81 | $34,750.23 |
| 2015-07-13 | $0.007155 | $0.007155 | $0.004322 | $0.004687 | $0.08390 | $22,712.33 |
| 2015-07-14 | $0.004680 | $0.006288 | $0.004476 | $0.006288 | $49.07 | $30,469.72 |
| 2015-07-15 | $0.006277 | $0.007537 | $0.004641 | $0.006610 | $23.97 | $32,031.87 |
| 2015-07-16 | $0.006570 | $0.006645 | $0.004618 | $0.005112 | $1.04 | $24,769.43 |
| 2015-07-17 | $0.005183 | $0.005933 | $0.004971 | $0.005293 | $4.96 | $25,651.08 |
| 2015-07-18 | $0.005302 | $0.006246 | $0.005288 | $0.006235 | $1.27 | $30,215.94 |
| 2015-07-19 | $0.006241 | $0.006355 | $0.005706 | $0.005873 | $1.41 | $28,459.19 |
| 2015-07-20 | $0.005873 | $0.006052 | $0.005272 | $0.005509 | $0.03861 | $26,693.27 |
| 2015-07-21 | $0.005515 | $0.005612 | $0.005275 | $0.005278 | $0.1161 | $25,574.90 |
| 2015-07-22 | $0.005273 | $0.005347 | $0.004918 | $0.004961 | $249.03 | $24,042.36 |
| 2015-07-23 | $0.004972 | $0.005734 | $0.004889 | $0.005153 | $74.37 | $24,969.52 |
| 2015-07-24 | $0.005158 | $0.007088 | $0.005124 | $0.006903 | $20.95 | $33,449.32 |
| 2015-07-25 | $0.006903 | $0.007322 | $0.006708 | $0.006945 | $0.2476 | $33,652.55 |
| 2015-07-27 | $0.006467 | $0.006592 | $0.006432 | $0.006540 | $7.69 | $31,692.13 |
| 2015-07-28 | $0.006540 | $0.007191 | $0.006510 | $0.006829 | $0.002868 | $33,090.73 |
| 2015-07-29 | $0.006825 | $0.006850 | $0.006141 | $0.006233 | $3.93 | $30,206.25 |
| 2015-07-30 | $0.006237 | $0.006890 | $0.004508 | $0.006862 | $16.19 | $33,250.45 |
| 2015-07-31 | $0.006867 | $0.007150 | $0.006765 | $0.006967 | $4.67 | $33,759.50 |