Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.7603 | $0.8250 | $0.6833 | $0.8037 | $103,574 | $18,282,869 |
| 2018-05-02 | $0.8025 | $1.00 | $0.7468 | $0.9731 | $293,343 | $22,134,778 |
| 2018-05-03 | $0.9731 | $0.9793 | $0.8856 | $0.9257 | $100,494 | $21,057,351 |
| 2018-05-04 | $0.9252 | $0.9252 | $0.8434 | $0.8582 | $28,912.20 | $19,522,237 |
| 2018-05-05 | $0.8578 | $0.8929 | $0.8074 | $0.8109 | $20,159.70 | $18,446,334 |
| 2018-05-06 | $0.8501 | $0.8502 | $0.7231 | $0.7419 | $37,832.70 | $16,877,373 |
| 2018-05-07 | $0.7425 | $0.7743 | $0.7173 | $0.7618 | $33,658.60 | $17,328,917 |
| 2018-05-08 | $0.7634 | $0.8029 | $0.7505 | $0.7570 | $95,624.00 | $17,220,887 |
| 2018-05-09 | $0.7559 | $0.7797 | $0.7486 | $0.7784 | $8,234.32 | $17,706,667 |
| 2018-05-10 | $0.7782 | $0.7821 | $0.7351 | $0.7358 | $8,492.23 | $16,737,906 |
| 2018-05-11 | $0.7052 | $0.7119 | $0.6038 | $0.6316 | $28,254.30 | $14,366,606 |
| 2018-05-12 | $0.6297 | $0.6515 | $0.6178 | $0.6355 | $15,395.60 | $14,455,595 |
| 2018-05-13 | $0.6353 | $0.7204 | $0.6299 | $0.7101 | $6,633.94 | $16,153,788 |
| 2018-05-14 | $0.7143 | $0.7715 | $0.6702 | $0.7386 | $32,052.20 | $16,801,440 |
| 2018-05-15 | $0.7373 | $0.7641 | $0.7176 | $0.7217 | $8,207.23 | $16,418,003 |
| 2018-05-16 | $0.7213 | $0.7720 | $0.6901 | $0.7464 | $215,584 | $16,978,669 |
| 2018-05-17 | $0.7468 | $0.7793 | $0.6824 | $0.6893 | $20,567.30 | $15,679,177 |
| 2018-05-18 | $0.6899 | $0.6979 | $0.6475 | $0.6587 | $11,250.10 | $14,984,505 |
| 2018-05-19 | $0.6586 | $0.6824 | $0.6538 | $0.6680 | $3,161.22 | $15,194,581 |
| 2018-05-20 | $0.6685 | $0.6804 | $0.5862 | $0.6643 | $64,688.60 | $15,111,551 |
| 2018-05-21 | $0.6651 | $0.7027 | $0.6393 | $0.6471 | $13,960.80 | $14,719,811 |
| 2018-05-22 | $0.6470 | $0.6475 | $0.5855 | $0.5889 | $20,454.40 | $13,395,343 |
| 2018-05-23 | $0.5883 | $0.5900 | $0.5238 | $0.5282 | $9,623.41 | $12,014,301 |
| 2018-05-24 | $0.5268 | $0.5478 | $0.5094 | $0.5286 | $7,281.98 | $12,025,106 |
| 2018-05-25 | $0.5296 | $0.5644 | $0.5276 | $0.5430 | $2,919.84 | $12,351,150 |
| 2018-05-26 | $0.5422 | $0.5515 | $0.5177 | $0.5261 | $2,928.50 | $11,968,373 |
| 2018-05-27 | $0.5264 | $0.5264 | $0.5089 | $0.5143 | $7,209.42 | $11,699,198 |
| 2018-05-28 | $0.5144 | $0.5686 | $0.4974 | $0.4985 | $31,858.60 | $11,338,827 |
| 2018-05-29 | $0.4983 | $0.5200 | $0.4923 | $0.5043 | $22,938.90 | $11,470,969 |
| 2018-05-30 | $0.5046 | $0.5107 | $0.4652 | $0.4700 | $8,689.88 | $10,691,356 |
| 2018-05-31 | $0.4699 | $0.5026 | $0.4631 | $0.4720 | $10,726.50 | $10,737,375 |