Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.3907 | $0.4329 | $0.3459 | $0.3866 | $41,517.90 | $8,795,008 |
| 2017-11-02 | $0.4100 | $0.4439 | $0.3296 | $0.3325 | $100,268 | $7,563,510 |
| 2017-11-03 | $0.3321 | $0.3819 | $0.3321 | $0.3634 | $23,708.80 | $8,267,486 |
| 2017-11-04 | $0.3625 | $0.4204 | $0.3582 | $0.4004 | $25,057.00 | $9,107,290 |
| 2017-11-05 | $0.3903 | $0.4948 | $0.3709 | $0.4378 | $68,849.60 | $9,957,853 |
| 2017-11-06 | $0.4425 | $0.4737 | $0.3858 | $0.4093 | $73,086.70 | $9,309,996 |
| 2017-11-07 | $0.4027 | $0.5748 | $0.4027 | $0.4847 | $799,019 | $11,026,659 |
| 2017-11-08 | $0.4785 | $0.6246 | $0.4541 | $0.4845 | $816,566 | $11,022,337 |
| 2017-11-09 | $0.4841 | $0.5228 | $0.4701 | $0.4895 | $175,835 | $11,135,439 |
| 2017-11-10 | $0.4910 | $0.5098 | $0.4150 | $0.4216 | $60,623.10 | $9,591,340 |
| 2017-11-11 | $0.4201 | $0.4566 | $0.3916 | $0.3990 | $56,879.50 | $9,075,238 |
| 2017-11-12 | $0.4050 | $0.4050 | $0.3284 | $0.3446 | $44,895.00 | $7,839,987 |
| 2017-11-13 | $0.3451 | $0.4047 | $0.3380 | $0.3877 | $27,467.50 | $8,819,325 |
| 2017-11-14 | $0.3892 | $0.3960 | $0.3702 | $0.3768 | $15,766.70 | $8,570,328 |
| 2017-11-15 | $0.3770 | $0.4119 | $0.3755 | $0.4009 | $19,194.30 | $9,119,369 |
| 2017-11-16 | $0.4024 | $0.4788 | $0.3806 | $0.4007 | $127,198 | $9,115,911 |
| 2017-11-17 | $0.4001 | $0.4206 | $0.3751 | $0.3813 | $37,998.10 | $8,672,898 |
| 2017-11-18 | $0.3798 | $0.4035 | $0.3708 | $0.3768 | $37,181.10 | $8,571,511 |
| 2017-11-19 | $0.3761 | $0.3978 | $0.3641 | $0.3867 | $40,319.90 | $8,795,781 |
| 2017-11-20 | $0.3865 | $0.4654 | $0.3855 | $0.4180 | $222,895 | $9,508,834 |
| 2017-11-21 | $0.4223 | $0.7430 | $0.3906 | $0.6004 | $1,467,620 | $13,658,626 |
| 2017-11-22 | $0.6044 | $0.7806 | $0.5512 | $0.7696 | $542,870 | $17,507,350 |
| 2017-11-23 | $0.7896 | $0.8107 | $0.6649 | $0.6649 | $324,698 | $15,125,678 |
| 2017-11-24 | $0.6776 | $0.6897 | $0.6376 | $0.6555 | $86,919.00 | $14,911,075 |
| 2017-11-25 | $0.6542 | $0.6766 | $0.6003 | $0.6398 | $165,900 | $14,553,365 |
| 2017-11-26 | $0.6369 | $0.6835 | $0.6362 | $0.6474 | $52,911.70 | $14,726,158 |
| 2017-11-27 | $0.6475 | $0.8506 | $0.6406 | $0.6788 | $205,810 | $15,440,689 |
| 2017-11-28 | $0.6805 | $0.7704 | $0.6195 | $0.6447 | $184,238 | $14,664,989 |
| 2017-11-29 | $0.6440 | $0.7798 | $0.5423 | $0.5557 | $149,597 | $12,641,594 |
| 2017-11-30 | $0.5847 | $0.6123 | $0.5040 | $0.5696 | $42,638.80 | $12,956,629 |