Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $1.20 | $1.73 | $1.17 | $1.43 | $1,967,510 | $32,626,727 |
| 2018-01-02 | $1.45 | $1.63 | $1.38 | $1.49 | $1,138,900 | $33,809,158 |
| 2018-01-03 | $1.48 | $1.85 | $1.44 | $1.70 | $1,075,130 | $38,776,142 |
| 2018-01-04 | $1.70 | $1.76 | $1.48 | $1.57 | $766,132 | $35,618,064 |
| 2018-01-05 | $1.57 | $1.63 | $1.39 | $1.39 | $483,576 | $31,541,656 |
| 2018-01-06 | $1.42 | $1.62 | $1.36 | $1.53 | $317,227 | $34,883,082 |
| 2018-01-07 | $1.46 | $1.78 | $1.45 | $1.67 | $572,070 | $37,978,604 |
| 2018-01-08 | $1.67 | $1.80 | $1.34 | $1.64 | $1,240,080 | $37,350,537 |
| 2018-01-09 | $1.64 | $2.28 | $1.63 | $1.97 | $3,465,360 | $44,834,338 |
| 2018-01-10 | $1.98 | $2.14 | $1.90 | $2.06 | $1,055,840 | $46,778,593 |
| 2018-01-11 | $2.02 | $2.07 | $1.58 | $1.66 | $422,199 | $37,721,098 |
| 2018-01-12 | $1.67 | $2.33 | $1.57 | $2.23 | $1,403,190 | $50,708,277 |
| 2018-01-13 | $2.23 | $2.38 | $1.99 | $2.06 | $806,840 | $46,924,634 |
| 2018-01-14 | $2.11 | $2.15 | $1.79 | $1.94 | $314,433 | $44,090,940 |
| 2018-01-15 | $1.92 | $2.01 | $1.70 | $1.82 | $432,050 | $41,385,315 |
| 2018-01-16 | $1.82 | $1.82 | $0.9205 | $1.11 | $555,842 | $25,164,991 |
| 2018-01-17 | $1.09 | $1.18 | $0.8696 | $1.11 | $140,573 | $25,141,105 |
| 2018-01-18 | $1.11 | $1.33 | $1.05 | $1.18 | $134,245 | $26,946,372 |
| 2018-01-19 | $1.17 | $1.42 | $1.14 | $1.30 | $456,553 | $29,474,790 |
| 2018-01-20 | $1.31 | $1.44 | $1.28 | $1.29 | $120,058 | $29,234,119 |
| 2018-01-21 | $1.29 | $1.29 | $1.03 | $1.09 | $101,188 | $24,682,737 |
| 2018-01-22 | $1.10 | $1.14 | $0.9437 | $0.9934 | $58,991.30 | $22,598,333 |
| 2018-01-23 | $0.9908 | $1.12 | $0.9243 | $0.9913 | $39,262.70 | $22,550,403 |
| 2018-01-24 | $0.9908 | $1.06 | $0.9567 | $1.05 | $35,274.10 | $23,782,379 |
| 2018-01-25 | $1.06 | $1.11 | $1.02 | $1.07 | $61,119.80 | $24,332,193 |
| 2018-01-26 | $1.07 | $1.11 | $0.9514 | $1.07 | $61,269.80 | $24,261,675 |
| 2018-01-27 | $1.05 | $1.27 | $1.05 | $1.21 | $360,706 | $27,428,625 |
| 2018-01-28 | $1.21 | $1.26 | $1.19 | $1.20 | $37,929.40 | $27,345,368 |
| 2018-01-29 | $1.20 | $1.22 | $1.07 | $1.08 | $76,406.70 | $24,454,122 |
| 2018-01-30 | $1.07 | $1.10 | $0.8903 | $0.9007 | $85,050.50 | $20,489,133 |
| 2018-01-31 | $0.9021 | $0.9169 | $0.8153 | $0.8447 | $85,164.20 | $19,215,620 |