DubaiCoin DBIC
Xếp hạng #?
09:58:36 03/02/2021
DubaiCoin (DBIC)
Không hoạt động
Lịch sử giá DubaiCoin (DBIC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.01848 | $0.01905 | $0.01555 | $0.01597 | $175.26 | $94,828.44 |
| 2016-11-02 | $0.01598 | $0.01909 | $0.01100 | $0.01841 | $585.59 | $109,286 |
| 2016-11-03 | $0.01845 | $0.01855 | $0.01346 | $0.01539 | $154.92 | $91,357.99 |
| 2016-11-04 | $0.01539 | $0.02187 | $0.01461 | $0.01958 | $969.49 | $116,269 |
| 2016-11-05 | $0.01958 | $0.02095 | $0.01563 | $0.02045 | $258.05 | $121,412 |
| 2016-11-06 | $0.02045 | $0.02134 | $0.01682 | $0.01733 | $885.35 | $102,893 |
| 2016-11-07 | $0.01732 | $0.04118 | $0.01713 | $0.02745 | $6,141.96 | $162,994 |
| 2016-11-08 | $0.02746 | $0.03515 | $0.02627 | $0.02664 | $1,512.45 | $158,203 |
| 2016-11-09 | $0.02664 | $0.03046 | $0.01759 | $0.02092 | $3,471.94 | $124,188 |
| 2016-11-10 | $0.02036 | $0.03463 | $0.01883 | $0.02865 | $1,884.94 | $170,089 |
| 2016-11-11 | $0.02865 | $0.06800 | $0.02524 | $0.03369 | $15,582.80 | $200,058 |
| 2016-11-12 | $0.03369 | $0.03994 | $0.03081 | $0.03537 | $1,077.08 | $209,987 |
| 2016-11-13 | $0.03537 | $0.04932 | $0.03108 | $0.03737 | $4,262.99 | $221,882 |
| 2016-11-14 | $0.03737 | $0.04157 | $0.03000 | $0.03640 | $1,944.63 | $216,137 |
| 2016-11-15 | $0.03642 | $0.03698 | $0.03089 | $0.03456 | $510.35 | $205,191 |
| 2016-11-16 | $0.03483 | $0.03541 | $0.02998 | $0.03323 | $497.09 | $197,327 |
| 2016-11-17 | $0.03321 | $0.03395 | $0.03034 | $0.03080 | $390.16 | $182,870 |
| 2016-11-18 | $0.03078 | $0.03162 | $0.02857 | $0.02919 | $468.97 | $173,292 |
| 2016-11-19 | $0.02918 | $0.04301 | $0.02879 | $0.03373 | $1,614.37 | $200,277 |
| 2016-11-20 | $0.03398 | $0.04363 | $0.03398 | $0.03456 | $289.17 | $205,178 |
| 2016-11-21 | $0.03456 | $0.05684 | $0.03456 | $0.04249 | $3,110.31 | $252,272 |
| 2016-11-22 | $0.04232 | $0.04983 | $0.03802 | $0.04501 | $762.33 | $267,227 |
| 2016-11-23 | $0.04439 | $0.04590 | $0.04134 | $0.04504 | $673.14 | $267,400 |
| 2016-11-24 | $0.04528 | $0.04654 | $0.04146 | $0.04439 | $8,111.08 | $263,551 |
| 2016-11-25 | $0.04440 | $0.04575 | $0.04165 | $0.04574 | $506.09 | $271,552 |
| 2016-11-26 | $0.04572 | $0.04590 | $0.04119 | $0.04233 | $418.62 | $251,341 |
| 2016-11-27 | $0.04232 | $0.04362 | $0.03830 | $0.04029 | $2,265.47 | $239,201 |
| 2016-11-28 | $0.04029 | $0.04095 | $0.03780 | $0.03993 | $1,408.65 | $237,104 |
| 2016-11-29 | $0.03994 | $0.04006 | $0.03709 | $0.03960 | $1,193.32 | $235,106 |
| 2016-11-30 | $0.03959 | $0.04008 | $0.03785 | $0.03966 | $369.21 | $235,508 |