Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.5458 | $0.6849 | $0.5375 | $0.6361 | $83,465.50 | $14,468,835 |
| 2017-08-02 | $0.6331 | $0.6522 | $0.5671 | $0.5792 | $21,165.30 | $13,176,441 |
| 2017-08-03 | $0.5803 | $0.6927 | $0.5561 | $0.6690 | $49,921.00 | $15,219,285 |
| 2017-08-04 | $0.6633 | $0.6821 | $0.5850 | $0.6326 | $94,969.30 | $14,390,377 |
| 2017-08-05 | $0.6323 | $0.8137 | $0.6244 | $0.7608 | $101,966 | $17,307,101 |
| 2017-08-06 | $0.7610 | $0.9688 | $0.7187 | $0.8939 | $220,532 | $20,335,335 |
| 2017-08-07 | $0.8739 | $1.21 | $0.8359 | $0.8832 | $828,848 | $20,090,273 |
| 2017-08-08 | $0.9067 | $0.9765 | $0.8030 | $0.9205 | $369,175 | $20,940,222 |
| 2017-08-09 | $0.9234 | $0.9776 | $0.8601 | $0.8770 | $111,273 | $19,949,419 |
| 2017-08-10 | $0.8771 | $0.8789 | $0.6268 | $0.7925 | $274,510 | $18,028,548 |
| 2017-08-11 | $0.7925 | $1.00 | $0.7611 | $0.9420 | $349,798 | $21,429,528 |
| 2017-08-12 | $0.9504 | $1.06 | $0.8891 | $0.9965 | $153,790 | $22,667,782 |
| 2017-08-13 | $0.9709 | $1.04 | $0.8536 | $0.8946 | $174,472 | $20,350,371 |
| 2017-08-14 | $0.8745 | $0.9037 | $0.7838 | $0.8410 | $185,731 | $19,131,498 |
| 2017-08-15 | $0.8433 | $1.01 | $0.7746 | $0.7994 | $141,580 | $18,184,052 |
| 2017-08-16 | $0.8003 | $0.8815 | $0.7826 | $0.8497 | $61,151.90 | $19,329,245 |
| 2017-08-17 | $0.8510 | $0.9265 | $0.7938 | $0.9066 | $140,632 | $20,623,732 |
| 2017-08-18 | $0.9039 | $0.9591 | $0.8363 | $0.8676 | $114,047 | $19,736,772 |
| 2017-08-19 | $0.8669 | $1.05 | $0.8089 | $0.9995 | $308,272 | $22,737,367 |
| 2017-08-20 | $0.9949 | $1.06 | $0.9167 | $1.02 | $80,206.50 | $23,134,066 |
| 2017-08-21 | $1.01 | $1.08 | $0.9244 | $0.9523 | $139,665 | $21,662,647 |
| 2017-08-22 | $0.9545 | $0.9612 | $0.7682 | $0.9417 | $197,033 | $21,421,975 |
| 2017-08-23 | $0.9398 | $0.9752 | $0.8892 | $0.9121 | $59,440.20 | $20,748,071 |
| 2017-08-24 | $0.9115 | $0.9440 | $0.8836 | $0.9122 | $48,908.20 | $20,751,666 |
| 2017-08-25 | $0.9108 | $0.9526 | $0.8475 | $0.8847 | $134,661 | $20,123,894 |
| 2017-08-26 | $0.8864 | $0.8867 | $0.8161 | $0.8557 | $98,155.00 | $19,465,959 |
| 2017-08-27 | $0.8256 | $0.8694 | $0.7579 | $0.8351 | $164,874 | $18,996,103 |
| 2017-08-28 | $0.8359 | $0.9044 | $0.7903 | $0.8826 | $75,041.80 | $20,076,124 |
| 2017-08-29 | $0.8646 | $0.8824 | $0.7738 | $0.8313 | $237,790 | $18,911,004 |
| 2017-08-30 | $0.8302 | $0.8778 | $0.7582 | $0.7910 | $168,584 | $17,992,880 |
| 2017-08-31 | $0.7896 | $0.8730 | $0.7895 | $0.8715 | $127,328 | $19,824,124 |