Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.4724 | $0.4978 | $0.4498 | $0.4713 | $10,485.10 | $10,722,089 |
| 2018-06-02 | $0.4711 | $0.4811 | $0.4562 | $0.4580 | $4,014.12 | $10,417,746 |
| 2018-06-03 | $0.4581 | $0.4677 | $0.4363 | $0.4531 | $8,151.07 | $10,308,147 |
| 2018-06-04 | $0.4534 | $0.4541 | $0.4094 | $0.4210 | $9,148.04 | $9,576,645 |
| 2018-06-05 | $0.4166 | $0.4171 | $0.3840 | $0.4042 | $7,251.55 | $9,194,096 |
| 2018-06-06 | $0.4041 | $0.4547 | $0.3910 | $0.4437 | $20,121.70 | $10,092,839 |
| 2018-06-07 | $0.4441 | $0.4536 | $0.4059 | $0.4333 | $8,755.58 | $9,855,988 |
| 2018-06-08 | $0.4336 | $0.4345 | $0.3843 | $0.4197 | $12,527.00 | $9,546,186 |
| 2018-06-09 | $0.4222 | $0.5153 | $0.4209 | $0.4609 | $33,124.70 | $10,483,350 |
| 2018-06-10 | $0.4614 | $0.4614 | $0.3693 | $0.3797 | $11,149.80 | $8,637,115 |
| 2018-06-11 | $0.3802 | $0.3957 | $0.3749 | $0.3847 | $10,097.10 | $8,749,990 |
| 2018-06-12 | $0.3844 | $0.3965 | $0.3334 | $0.3470 | $8,675.03 | $7,894,422 |
| 2018-06-13 | $0.3479 | $0.3527 | $0.3132 | $0.3192 | $8,220.12 | $7,260,304 |
| 2018-06-14 | $0.3190 | $0.3576 | $0.3184 | $0.3576 | $5,783.75 | $8,135,208 |
| 2018-06-15 | $0.3570 | $0.3843 | $0.3393 | $0.3607 | $2,349.33 | $8,204,998 |
| 2018-06-16 | $0.3594 | $0.3623 | $0.3212 | $0.3286 | $3,249.86 | $7,474,793 |
| 2018-06-17 | $0.3295 | $0.3623 | $0.3163 | $0.3288 | $10,683.70 | $7,479,548 |
| 2018-06-18 | $0.3277 | $0.3442 | $0.3205 | $0.3267 | $1,693.17 | $7,432,278 |
| 2018-06-19 | $0.3266 | $0.3401 | $0.3251 | $0.3348 | $2,076.12 | $7,615,329 |
| 2018-06-20 | $0.3350 | $0.3418 | $0.3210 | $0.3274 | $3,847.83 | $7,447,155 |
| 2018-06-21 | $0.3274 | $0.3337 | $0.3201 | $0.3261 | $1,806.48 | $7,417,765 |
| 2018-06-22 | $0.3257 | $0.3280 | $0.2951 | $0.2983 | $7,633.48 | $6,784,784 |
| 2018-06-23 | $0.2983 | $0.3091 | $0.2958 | $0.3068 | $1,965.89 | $6,979,824 |
| 2018-06-24 | $0.3068 | $0.3242 | $0.2899 | $0.3179 | $6,972.17 | $7,232,074 |
| 2018-06-25 | $0.3173 | $0.3173 | $0.3009 | $0.3084 | $632.14 | $7,015,561 |
| 2018-06-26 | $0.3084 | $0.3096 | $0.2947 | $0.2950 | $990.70 | $6,710,967 |
| 2018-06-27 | $0.2949 | $0.3001 | $0.2930 | $0.2974 | $113.98 | $6,764,948 |
| 2018-06-28 | $0.2975 | $0.2999 | $0.2858 | $0.2874 | $298.79 | $6,537,083 |
| 2018-06-29 | $0.2876 | $0.3214 | $0.2843 | $0.3098 | $1,965.64 | $7,047,840 |
| 2018-06-30 | $0.3102 | $0.3233 | $0.3054 | $0.3120 | $9,745.55 | $7,097,657 |