Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.8618 | $0.8779 | $0.6482 | $0.7156 | $52,331.70 | $16,279,401 |
| 2018-02-02 | $0.7142 | $0.7144 | $0.5532 | $0.6713 | $57,765.80 | $15,270,331 |
| 2018-02-03 | $0.6714 | $0.7693 | $0.6335 | $0.7281 | $28,900.60 | $16,562,156 |
| 2018-02-04 | $0.7285 | $0.7469 | $0.5885 | $0.6203 | $14,677.90 | $14,109,374 |
| 2018-02-05 | $0.6142 | $0.6255 | $0.4741 | $0.4952 | $20,048.40 | $11,264,510 |
| 2018-02-06 | $0.4957 | $0.5939 | $0.4264 | $0.5787 | $37,836.70 | $13,164,453 |
| 2018-02-07 | $0.5729 | $0.7141 | $0.5153 | $0.6011 | $62,878.50 | $13,674,595 |
| 2018-02-08 | $0.5987 | $0.7240 | $0.5987 | $0.6748 | $22,332.70 | $15,350,995 |
| 2018-02-09 | $0.6769 | $0.6936 | $0.6069 | $0.6772 | $35,371.10 | $15,405,680 |
| 2018-02-10 | $0.6771 | $0.7123 | $0.5972 | $0.6320 | $20,674.30 | $14,377,138 |
| 2018-02-11 | $0.6315 | $0.6404 | $0.5573 | $0.6152 | $46,349.30 | $13,993,565 |
| 2018-02-12 | $0.6191 | $0.6907 | $0.6191 | $0.6776 | $7,358.60 | $15,415,030 |
| 2018-02-13 | $0.6789 | $0.6927 | $0.6186 | $0.6224 | $10,951.30 | $14,158,441 |
| 2018-02-14 | $0.6206 | $0.6725 | $0.5977 | $0.6708 | $38,369.70 | $15,260,208 |
| 2018-02-15 | $0.6712 | $0.7041 | $0.6415 | $0.6790 | $34,317.50 | $15,444,875 |
| 2018-02-16 | $0.6761 | $0.6891 | $0.6437 | $0.6646 | $19,481.20 | $15,117,557 |
| 2018-02-17 | $0.6644 | $0.7277 | $0.6559 | $0.7171 | $11,621.20 | $16,312,567 |
| 2018-02-18 | $0.7193 | $0.7336 | $0.6559 | $0.6693 | $10,188.10 | $15,226,064 |
| 2018-02-19 | $0.6663 | $0.7309 | $0.6454 | $0.7160 | $72,273.00 | $16,287,408 |
| 2018-02-20 | $0.7167 | $0.7463 | $0.6685 | $0.6757 | $35,459.80 | $15,371,559 |
| 2018-02-21 | $0.6749 | $0.6956 | $0.6428 | $0.6705 | $29,218.70 | $15,253,270 |
| 2018-02-22 | $0.6699 | $0.7016 | $0.6142 | $0.6499 | $15,483.40 | $14,783,278 |
| 2018-02-23 | $0.6493 | $0.6815 | $0.6293 | $0.6679 | $19,992.20 | $15,192,943 |
| 2018-02-24 | $0.6670 | $0.6895 | $0.6141 | $0.6231 | $18,532.30 | $14,175,024 |
| 2018-02-25 | $0.6222 | $0.6533 | $0.5879 | $0.6387 | $10,097.00 | $14,529,003 |
| 2018-02-26 | $0.6395 | $0.7236 | $0.6124 | $0.6755 | $62,407.70 | $15,366,668 |
| 2018-02-27 | $0.6877 | $0.7086 | $0.6624 | $0.6781 | $20,962.30 | $15,425,198 |
| 2018-02-28 | $0.6773 | $0.7239 | $0.6286 | $0.6430 | $27,146.20 | $14,627,341 |