Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.8716 | $0.9433 | $0.8360 | $0.8953 | $230,894 | $20,365,840 |
| 2017-09-02 | $0.8964 | $0.9012 | $0.7109 | $0.7350 | $78,358.60 | $16,719,571 |
| 2017-09-03 | $0.7355 | $0.8206 | $0.6866 | $0.7799 | $160,661 | $17,741,744 |
| 2017-09-04 | $0.7802 | $0.7835 | $0.5480 | $0.6196 | $115,787 | $14,094,019 |
| 2017-09-05 | $0.6239 | $0.7029 | $0.5434 | $0.6667 | $54,156.50 | $15,165,100 |
| 2017-09-06 | $0.6674 | $0.7058 | $0.6088 | $0.6816 | $73,135.00 | $15,505,361 |
| 2017-09-07 | $0.6804 | $0.7109 | $0.6219 | $0.6727 | $45,245.00 | $15,303,361 |
| 2017-09-08 | $0.6729 | $0.6895 | $0.5704 | $0.6137 | $74,037.20 | $13,959,784 |
| 2017-09-09 | $0.6149 | $0.6258 | $0.5610 | $0.6099 | $41,929.90 | $13,873,797 |
| 2017-09-10 | $0.6083 | $0.6333 | $0.5319 | $0.5748 | $51,358.90 | $13,074,394 |
| 2017-09-11 | $0.5738 | $0.5757 | $0.5074 | $0.5311 | $61,716.60 | $12,081,065 |
| 2017-09-12 | $0.5309 | $0.5557 | $0.5032 | $0.5114 | $58,927.20 | $11,634,321 |
| 2017-09-13 | $0.5095 | $0.5122 | $0.4090 | $0.4410 | $95,238.80 | $10,031,897 |
| 2017-09-14 | $0.4227 | $0.4673 | $0.3348 | $0.3348 | $56,952.00 | $7,616,694 |
| 2017-09-15 | $0.3374 | $0.6585 | $0.3128 | $0.5030 | $426,931 | $11,442,011 |
| 2017-09-16 | $0.5183 | $0.6533 | $0.4717 | $0.5063 | $528,250 | $11,516,920 |
| 2017-09-17 | $0.5059 | $0.5258 | $0.4634 | $0.4703 | $74,266.30 | $10,697,271 |
| 2017-09-18 | $0.4693 | $0.5341 | $0.4491 | $0.5146 | $78,321.60 | $11,706,796 |
| 2017-09-19 | $0.5279 | $0.6309 | $0.4782 | $0.5167 | $251,920 | $11,752,814 |
| 2017-09-20 | $0.5110 | $0.5208 | $0.4785 | $0.4911 | $57,963.60 | $11,171,494 |
| 2017-09-21 | $0.4907 | $0.4940 | $0.4112 | $0.4595 | $50,705.90 | $10,452,027 |
| 2017-09-22 | $0.4525 | $0.4669 | $0.4243 | $0.4388 | $38,268.40 | $9,981,716 |
| 2017-09-23 | $0.4376 | $0.4781 | $0.4358 | $0.4716 | $19,016.00 | $10,727,775 |
| 2017-09-24 | $0.4716 | $0.5513 | $0.4364 | $0.5122 | $179,849 | $11,652,042 |
| 2017-09-25 | $0.5033 | $0.5446 | $0.4702 | $0.5176 | $73,322.80 | $11,775,198 |
| 2017-09-26 | $0.5174 | $0.5298 | $0.4949 | $0.5173 | $25,558.80 | $11,766,509 |
| 2017-09-27 | $0.5158 | $0.5672 | $0.4992 | $0.5523 | $39,677.70 | $12,564,502 |
| 2017-09-28 | $0.5524 | $0.5864 | $0.5370 | $0.5497 | $46,344.30 | $12,503,606 |
| 2017-09-29 | $0.5534 | $0.5923 | $0.4921 | $0.5591 | $59,911.50 | $12,717,435 |
| 2017-09-30 | $0.5674 | $0.6290 | $0.5488 | $0.5671 | $68,818.70 | $12,899,941 |