Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.4459 | $0.4830 | $0.3650 | $0.3865 | $109,285 | $8,792,460 |
| 2018-04-02 | $0.3884 | $0.4128 | $0.3859 | $0.4112 | $7,258.26 | $9,353,171 |
| 2018-04-03 | $0.4115 | $0.4440 | $0.4007 | $0.4309 | $10,623.10 | $9,802,986 |
| 2018-04-04 | $0.4306 | $0.4306 | $0.3915 | $0.3944 | $2,869.50 | $8,971,030 |
| 2018-04-05 | $0.3945 | $0.4026 | $0.3756 | $0.3852 | $7,390.87 | $8,763,229 |
| 2018-04-06 | $0.3833 | $0.3873 | $0.3500 | $0.3560 | $9,271.23 | $8,098,243 |
| 2018-04-07 | $0.3572 | $0.3954 | $0.3567 | $0.3866 | $3,658.11 | $8,793,529 |
| 2018-04-08 | $0.3869 | $0.3927 | $0.3752 | $0.3890 | $3,851.51 | $8,848,602 |
| 2018-04-09 | $0.3896 | $0.4038 | $0.3682 | $0.3759 | $2,194.21 | $8,551,129 |
| 2018-04-10 | $0.3762 | $0.4112 | $0.3667 | $0.3942 | $9,647.74 | $8,968,210 |
| 2018-04-11 | $0.3946 | $0.4352 | $0.3867 | $0.4342 | $19,664.40 | $9,877,644 |
| 2018-04-12 | $0.4332 | $0.5235 | $0.4297 | $0.5064 | $21,510.30 | $11,518,808 |
| 2018-04-13 | $0.5070 | $0.5642 | $0.4906 | $0.5040 | $14,185.90 | $11,463,940 |
| 2018-04-14 | $0.5192 | $0.5654 | $0.5043 | $0.5595 | $26,920.60 | $12,727,080 |
| 2018-04-15 | $0.5601 | $0.5902 | $0.5601 | $0.5902 | $11,917.60 | $13,425,233 |
| 2018-04-16 | $0.5899 | $0.6367 | $0.5507 | $0.6355 | $41,430.60 | $14,456,437 |
| 2018-04-17 | $0.6358 | $0.6562 | $0.6139 | $0.6341 | $39,103.20 | $14,424,408 |
| 2018-04-18 | $0.6347 | $0.7042 | $0.6334 | $0.6905 | $40,153.20 | $15,707,657 |
| 2018-04-19 | $0.6910 | $0.7077 | $0.6572 | $0.6606 | $26,090.40 | $15,026,634 |
| 2018-04-20 | $0.6610 | $0.6721 | $0.6085 | $0.6548 | $38,847.30 | $14,895,197 |
| 2018-04-21 | $0.6550 | $0.6933 | $0.6151 | $0.6913 | $82,044.60 | $15,725,947 |
| 2018-04-22 | $0.6913 | $0.7123 | $0.6471 | $0.6995 | $42,811.50 | $15,912,411 |
| 2018-04-23 | $0.6981 | $0.7168 | $0.6408 | $0.6866 | $80,956.10 | $15,619,464 |
| 2018-04-24 | $0.6872 | $0.7180 | $0.6521 | $0.7180 | $47,475.30 | $16,332,358 |
| 2018-04-25 | $0.7131 | $0.7131 | $0.5971 | $0.5978 | $17,851.10 | $13,599,004 |
| 2018-04-26 | $0.6028 | $0.6543 | $0.5957 | $0.6498 | $15,541.30 | $14,781,708 |
| 2018-04-27 | $0.6507 | $0.6560 | $0.6227 | $0.6329 | $41,590.70 | $14,396,201 |
| 2018-04-28 | $0.6303 | $0.6608 | $0.6192 | $0.6466 | $17,886.90 | $14,708,369 |
| 2018-04-29 | $0.6463 | $0.7060 | $0.6338 | $0.6985 | $150,894 | $15,888,935 |
| 2018-04-30 | $0.6982 | $0.7940 | $0.6771 | $0.7597 | $99,328.60 | $17,280,828 |