Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.5668 | $0.6957 | $0.5305 | $0.6506 | $57,927.90 | $14,798,974 |
| 2017-12-02 | $0.6549 | $0.7722 | $0.6249 | $0.7054 | $207,713 | $16,046,395 |
| 2017-12-03 | $0.7061 | $0.7868 | $0.6774 | $0.7153 | $76,613.90 | $16,271,598 |
| 2017-12-04 | $0.7177 | $0.8099 | $0.6725 | $0.8099 | $194,143 | $18,423,837 |
| 2017-12-05 | $0.8089 | $0.8178 | $0.7376 | $0.7506 | $105,380 | $17,075,187 |
| 2017-12-06 | $0.7487 | $0.8792 | $0.7321 | $0.8770 | $145,218 | $19,950,510 |
| 2017-12-07 | $0.8397 | $1.04 | $0.8047 | $0.8922 | $318,762 | $20,296,277 |
| 2017-12-08 | $0.8943 | $0.9397 | $0.7547 | $0.8425 | $124,860 | $19,165,074 |
| 2017-12-09 | $0.8353 | $0.8930 | $0.7814 | $0.8417 | $135,690 | $19,146,785 |
| 2017-12-10 | $0.8451 | $0.8451 | $0.6485 | $0.7161 | $353,490 | $16,290,775 |
| 2017-12-11 | $0.7139 | $0.8932 | $0.7108 | $0.7952 | $171,709 | $18,088,693 |
| 2017-12-12 | $0.7977 | $0.9152 | $0.7437 | $0.8287 | $201,367 | $18,851,746 |
| 2017-12-13 | $0.8294 | $0.9853 | $0.7922 | $0.9366 | $163,434 | $21,304,961 |
| 2017-12-14 | $0.9336 | $1.15 | $0.8515 | $0.9136 | $423,392 | $20,782,443 |
| 2017-12-15 | $0.9002 | $1.16 | $0.8418 | $1.14 | $354,831 | $25,871,765 |
| 2017-12-16 | $1.11 | $1.16 | $0.9699 | $1.06 | $405,792 | $24,127,918 |
| 2017-12-17 | $1.07 | $1.13 | $0.9435 | $1.06 | $358,227 | $24,020,776 |
| 2017-12-18 | $1.05 | $1.16 | $0.9979 | $1.14 | $175,520 | $25,874,267 |
| 2017-12-19 | $1.16 | $1.18 | $0.9893 | $1.03 | $267,981 | $23,509,405 |
| 2017-12-20 | $1.03 | $1.10 | $0.9165 | $1.09 | $310,393 | $24,888,150 |
| 2017-12-21 | $1.09 | $1.27 | $0.9695 | $1.09 | $355,582 | $24,823,774 |
| 2017-12-22 | $1.07 | $1.08 | $0.7195 | $0.8859 | $107,638 | $20,152,124 |
| 2017-12-23 | $0.8943 | $1.17 | $0.8801 | $1.12 | $390,666 | $25,386,782 |
| 2017-12-24 | $1.13 | $1.14 | $0.9205 | $1.10 | $179,609 | $25,127,912 |
| 2017-12-25 | $1.10 | $1.29 | $1.07 | $1.19 | $292,201 | $27,175,897 |
| 2017-12-26 | $1.19 | $1.40 | $1.10 | $1.22 | $506,992 | $27,724,347 |
| 2017-12-27 | $1.20 | $1.27 | $1.04 | $1.10 | $372,816 | $24,959,805 |
| 2017-12-28 | $1.09 | $1.19 | $0.9263 | $1.15 | $438,915 | $26,161,800 |
| 2017-12-29 | $1.16 | $1.32 | $1.14 | $1.30 | $327,219 | $29,510,504 |
| 2017-12-30 | $1.27 | $1.29 | $0.9842 | $1.04 | $179,943 | $23,580,833 |
| 2017-12-31 | $1.03 | $1.21 | $1.01 | $1.20 | $221,840 | $27,322,393 |