Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.6440 | $0.8482 | $0.6186 | $0.8273 | $51,487.10 | $18,819,239 |
| 2018-03-02 | $0.8148 | $0.9992 | $0.8148 | $0.9632 | $222,863 | $21,910,007 |
| 2018-03-03 | $0.9620 | $1.08 | $0.9181 | $1.04 | $101,699 | $23,708,903 |
| 2018-03-04 | $1.02 | $1.02 | $0.9473 | $0.9863 | $26,800.40 | $22,435,254 |
| 2018-03-05 | $0.9855 | $1.09 | $0.9414 | $1.04 | $59,069.10 | $23,718,230 |
| 2018-03-06 | $1.04 | $1.05 | $0.9232 | $0.9290 | $51,116.30 | $21,133,533 |
| 2018-03-07 | $0.9278 | $0.9721 | $0.7918 | $0.7924 | $44,440.80 | $18,024,658 |
| 2018-03-08 | $0.8000 | $0.8000 | $0.6644 | $0.6959 | $63,424.90 | $15,830,860 |
| 2018-03-09 | $0.6915 | $0.7079 | $0.5583 | $0.6848 | $83,809.70 | $15,578,336 |
| 2018-03-10 | $0.6851 | $0.6938 | $0.6282 | $0.6329 | $16,928.40 | $14,398,203 |
| 2018-03-11 | $0.6232 | $0.6449 | $0.5665 | $0.6432 | $42,604.30 | $14,631,732 |
| 2018-03-12 | $0.6238 | $0.6787 | $0.5921 | $0.6141 | $10,852.20 | $13,969,611 |
| 2018-03-13 | $0.6106 | $0.6903 | $0.5856 | $0.5872 | $39,038.00 | $13,357,832 |
| 2018-03-14 | $0.5873 | $0.5981 | $0.5109 | $0.5289 | $17,153.00 | $12,030,292 |
| 2018-03-15 | $0.5244 | $0.5351 | $0.4852 | $0.5269 | $24,229.70 | $11,986,048 |
| 2018-03-16 | $0.5266 | $0.5589 | $0.5079 | $0.5478 | $18,365.40 | $12,461,727 |
| 2018-03-17 | $0.5408 | $0.5574 | $0.5140 | $0.5464 | $19,636.00 | $12,430,494 |
| 2018-03-18 | $0.5451 | $0.5635 | $0.4995 | $0.5623 | $31,641.10 | $12,791,980 |
| 2018-03-19 | $0.5600 | $0.6408 | $0.5487 | $0.6130 | $35,092.50 | $13,944,384 |
| 2018-03-20 | $0.6036 | $0.6306 | $0.5859 | $0.6221 | $18,069.50 | $14,150,706 |
| 2018-03-21 | $0.6232 | $0.6356 | $0.5786 | $0.5991 | $26,893.30 | $13,629,099 |
| 2018-03-22 | $0.5980 | $0.6090 | $0.5588 | $0.5702 | $4,830.68 | $12,971,073 |
| 2018-03-23 | $0.5702 | $0.5702 | $0.5242 | $0.5481 | $18,140.80 | $12,468,506 |
| 2018-03-24 | $0.5623 | $0.5636 | $0.5230 | $0.5346 | $46,114.60 | $12,161,752 |
| 2018-03-25 | $0.5273 | $0.5481 | $0.5196 | $0.5362 | $5,074.28 | $12,196,783 |
| 2018-03-26 | $0.5358 | $0.5847 | $0.4913 | $0.5762 | $19,780.70 | $13,107,719 |
| 2018-03-27 | $0.5753 | $0.5975 | $0.5186 | $0.5193 | $50,994.50 | $11,812,141 |
| 2018-03-28 | $0.5191 | $0.5718 | $0.5049 | $0.5446 | $15,377.90 | $12,388,638 |
| 2018-03-29 | $0.5452 | $0.5461 | $0.4482 | $0.4764 | $23,290.10 | $10,837,852 |
| 2018-03-30 | $0.4753 | $0.4775 | $0.4255 | $0.4443 | $4,503.17 | $10,107,943 |
| 2018-03-31 | $0.4444 | $0.4727 | $0.4385 | $0.4459 | $4,446.76 | $10,142,702 |