Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.5674 | $0.6406 | $0.5281 | $0.5802 | $133,486 | $13,198,028 |
| 2017-10-02 | $0.5799 | $0.5824 | $0.5387 | $0.5623 | $57,901.70 | $12,790,319 |
| 2017-10-03 | $0.5636 | $0.5793 | $0.5105 | $0.5194 | $73,602.40 | $11,816,304 |
| 2017-10-04 | $0.5126 | $0.5295 | $0.4845 | $0.5037 | $40,408.50 | $11,457,275 |
| 2017-10-05 | $0.4909 | $0.5136 | $0.4780 | $0.4973 | $36,975.20 | $11,311,734 |
| 2017-10-06 | $0.4973 | $0.5084 | $0.4799 | $0.4824 | $18,468.00 | $10,973,770 |
| 2017-10-07 | $0.4826 | $0.4828 | $0.4444 | $0.4559 | $32,937.20 | $10,370,476 |
| 2017-10-08 | $0.4547 | $0.4756 | $0.3922 | $0.4057 | $53,012.30 | $9,228,331 |
| 2017-10-09 | $0.4061 | $0.4317 | $0.3886 | $0.4124 | $37,935.00 | $9,380,787 |
| 2017-10-10 | $0.4124 | $0.5476 | $0.4075 | $0.4430 | $156,646 | $10,077,529 |
| 2017-10-11 | $0.4429 | $0.5000 | $0.4362 | $0.4782 | $14,848.00 | $10,878,298 |
| 2017-10-12 | $0.4786 | $0.5688 | $0.4534 | $0.4773 | $95,636.20 | $10,856,733 |
| 2017-10-13 | $0.4734 | $0.4996 | $0.4261 | $0.4340 | $26,293.10 | $9,872,731 |
| 2017-10-14 | $0.4449 | $0.4563 | $0.4290 | $0.4492 | $11,262.00 | $10,218,884 |
| 2017-10-15 | $0.4401 | $0.5548 | $0.4076 | $0.4484 | $100,776 | $10,200,231 |
| 2017-10-16 | $0.4485 | $0.5414 | $0.4436 | $0.4779 | $49,415.30 | $10,870,154 |
| 2017-10-17 | $0.4737 | $0.5058 | $0.4493 | $0.4631 | $36,592.30 | $10,534,328 |
| 2017-10-18 | $0.4631 | $0.4789 | $0.4179 | $0.4766 | $94,128.70 | $10,842,174 |
| 2017-10-19 | $0.4848 | $0.5134 | $0.4371 | $0.4628 | $38,816.70 | $10,527,754 |
| 2017-10-20 | $0.4629 | $0.4644 | $0.3924 | $0.4158 | $25,075.90 | $9,459,221 |
| 2017-10-21 | $0.4133 | $0.4179 | $0.3296 | $0.3631 | $43,135.30 | $8,259,798 |
| 2017-10-22 | $0.3632 | $0.3854 | $0.3310 | $0.3619 | $30,158.60 | $8,232,728 |
| 2017-10-23 | $0.3577 | $0.3868 | $0.3286 | $0.3385 | $14,760.20 | $7,700,270 |
| 2017-10-24 | $0.3378 | $0.4572 | $0.3261 | $0.3613 | $56,531.10 | $8,218,988 |
| 2017-10-25 | $0.3805 | $0.3898 | $0.3480 | $0.3614 | $40,025.10 | $8,221,604 |
| 2017-10-26 | $0.3617 | $0.4513 | $0.3512 | $0.3803 | $141,072 | $8,651,401 |
| 2017-10-27 | $0.3888 | $0.4395 | $0.3772 | $0.4023 | $68,832.60 | $9,152,376 |
| 2017-10-28 | $0.4027 | $0.4220 | $0.3911 | $0.4006 | $25,710.20 | $9,112,454 |
| 2017-10-29 | $0.4000 | $0.4383 | $0.3897 | $0.4224 | $59,758.20 | $9,609,084 |
| 2017-10-30 | $0.4200 | $0.4293 | $0.3790 | $0.3889 | $57,580.60 | $8,846,941 |
| 2017-10-31 | $0.3876 | $0.4408 | $0.3855 | $0.3895 | $106,886 | $8,860,362 |