Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.7117 | $0.8074 | $0.6607 | $0.6642 | $119,752 | $15,108,526 |
| 2017-07-02 | $0.6641 | $0.7036 | $0.6416 | $0.6573 | $95,467.90 | $14,951,065 |
| 2017-07-03 | $0.6548 | $0.7375 | $0.6484 | $0.7096 | $41,338.30 | $16,141,481 |
| 2017-07-04 | $0.7080 | $0.8031 | $0.6950 | $0.8006 | $89,352.50 | $18,212,851 |
| 2017-07-05 | $0.7777 | $0.7979 | $0.7136 | $0.7345 | $100,704 | $16,709,130 |
| 2017-07-06 | $0.7349 | $0.7928 | $0.7277 | $0.7654 | $57,312.40 | $17,411,878 |
| 2017-07-07 | $0.7660 | $0.7672 | $0.6535 | $0.6916 | $139,114 | $15,731,770 |
| 2017-07-08 | $0.6922 | $0.7079 | $0.6310 | $0.6426 | $105,832 | $14,616,695 |
| 2017-07-09 | $0.6431 | $0.7009 | $0.6399 | $0.6399 | $30,760.60 | $14,555,504 |
| 2017-07-10 | $0.6411 | $0.6515 | $0.4265 | $0.4624 | $167,116 | $10,519,269 |
| 2017-07-11 | $0.4766 | $0.5228 | $0.4252 | $0.5023 | $104,766 | $11,427,271 |
| 2017-07-12 | $0.5016 | $0.5798 | $0.4642 | $0.5185 | $95,720.00 | $11,793,829 |
| 2017-07-13 | $0.5188 | $0.5497 | $0.4788 | $0.4843 | $30,820.60 | $11,016,536 |
| 2017-07-14 | $0.4839 | $0.5197 | $0.4305 | $0.4998 | $61,314.30 | $11,368,286 |
| 2017-07-15 | $0.4854 | $0.5670 | $0.4020 | $0.4580 | $53,473.80 | $10,417,655 |
| 2017-07-16 | $0.4572 | $0.4880 | $0.3854 | $0.3946 | $24,951.90 | $8,977,127 |
| 2017-07-17 | $0.3942 | $0.4742 | $0.3718 | $0.4634 | $45,471.70 | $10,540,993 |
| 2017-07-18 | $0.4646 | $0.5973 | $0.4508 | $0.5702 | $43,770.10 | $12,970,505 |
| 2017-07-19 | $0.5734 | $0.6251 | $0.5246 | $0.5655 | $72,144.80 | $12,864,887 |
| 2017-07-20 | $0.5638 | $0.7010 | $0.5480 | $0.6278 | $100,074 | $14,280,983 |
| 2017-07-21 | $0.6325 | $0.6501 | $0.5624 | $0.5811 | $15,222.70 | $13,218,797 |
| 2017-07-22 | $0.5810 | $0.6418 | $0.5771 | $0.6335 | $30,864.90 | $14,409,668 |
| 2017-07-23 | $0.6335 | $0.6943 | $0.6054 | $0.6306 | $16,171.80 | $14,345,496 |
| 2017-07-24 | $0.6299 | $0.6786 | $0.6032 | $0.6731 | $31,708.90 | $15,310,435 |
| 2017-07-25 | $0.6730 | $0.6773 | $0.4848 | $0.5113 | $52,788.10 | $11,629,999 |
| 2017-07-26 | $0.5170 | $0.5851 | $0.4759 | $0.5240 | $63,429.00 | $11,919,306 |
| 2017-07-27 | $0.5255 | $0.5424 | $0.4938 | $0.5203 | $29,960.20 | $11,835,457 |
| 2017-07-28 | $0.5219 | $0.5234 | $0.4739 | $0.4949 | $54,310.30 | $11,257,458 |
| 2017-07-29 | $0.4930 | $0.5743 | $0.4726 | $0.5491 | $26,742.90 | $12,489,798 |
| 2017-07-30 | $0.5490 | $0.5741 | $0.5212 | $0.5497 | $58,949.40 | $12,503,606 |
| 2017-07-31 | $0.5502 | $0.5754 | $0.5235 | $0.5455 | $25,278.70 | $12,410,044 |