Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.3121 | $0.3148 | $0.3067 | $0.3132 | $492.78 | $7,125,342 |
| 2018-07-02 | $0.3133 | $0.3475 | $0.3075 | $0.3436 | $4,034.10 | $7,815,123 |
| 2018-07-03 | $0.3419 | $0.3672 | $0.3353 | $0.3367 | $4,569.66 | $7,659,506 |
| 2018-07-04 | $0.3366 | $0.3618 | $0.3332 | $0.3406 | $1,334.12 | $7,746,903 |
| 2018-07-05 | $0.3413 | $0.3565 | $0.3376 | $0.3387 | $1,308.51 | $7,703,636 |
| 2018-07-06 | $0.3386 | $0.3525 | $0.3346 | $0.3525 | $3,427.08 | $8,019,490 |
| 2018-07-07 | $0.3519 | $0.3524 | $0.3380 | $0.3503 | $160.60 | $7,968,239 |
| 2018-07-08 | $0.3499 | $0.3606 | $0.3477 | $0.3509 | $206.84 | $7,981,319 |
| 2018-07-09 | $0.3508 | $0.3893 | $0.3507 | $0.3640 | $4,938.45 | $8,280,953 |
| 2018-07-10 | $0.3638 | $0.3638 | $0.3442 | $0.3444 | $842.01 | $7,833,799 |
| 2018-07-11 | $0.3444 | $0.4054 | $0.3399 | $0.3963 | $14,775.90 | $9,013,956 |
| 2018-07-12 | $0.3962 | $0.4109 | $0.3552 | $0.3617 | $34,435.60 | $8,228,269 |
| 2018-07-13 | $0.3621 | $0.4033 | $0.3617 | $0.3907 | $3,403.11 | $8,887,660 |
| 2018-07-14 | $0.3896 | $0.3901 | $0.3608 | $0.3652 | $665.22 | $8,307,113 |
| 2018-07-15 | $0.3651 | $0.4049 | $0.3639 | $0.3877 | $347.59 | $8,818,893 |
| 2018-07-16 | $0.3881 | $0.4184 | $0.3709 | $0.4184 | $2,962.89 | $9,518,047 |
| 2018-07-17 | $0.4174 | $0.4302 | $0.3892 | $0.4271 | $2,803.24 | $9,716,567 |
| 2018-07-18 | $0.4270 | $0.4469 | $0.3858 | $0.4022 | $22,631.20 | $9,149,373 |
| 2018-07-19 | $0.4020 | $0.4026 | $0.3741 | $0.3770 | $3,176.17 | $8,575,651 |
| 2018-07-20 | $0.3773 | $0.3803 | $0.3457 | $0.3501 | $21,173.70 | $7,964,940 |
| 2018-07-21 | $0.3501 | $0.4449 | $0.3349 | $0.3982 | $19,929.90 | $9,058,928 |
| 2018-07-22 | $0.3981 | $0.4805 | $0.3757 | $0.4253 | $21,929.10 | $9,674,347 |
| 2018-07-23 | $0.4248 | $0.4490 | $0.3801 | $0.3801 | $6,931.53 | $8,646,601 |
| 2018-07-24 | $0.3807 | $0.4391 | $0.3772 | $0.4175 | $3,621.66 | $9,497,529 |
| 2018-07-25 | $0.4098 | $0.4434 | $0.4078 | $0.4125 | $3,582.33 | $9,383,812 |
| 2018-07-26 | $0.4124 | $0.4616 | $0.3782 | $0.3820 | $2,316.81 | $8,690,323 |
| 2018-07-27 | $0.3818 | $0.4516 | $0.3756 | $0.3860 | $4,630.94 | $8,779,858 |
| 2018-07-28 | $0.3868 | $0.4300 | $0.3833 | $0.3875 | $1,203.47 | $8,815,367 |
| 2018-07-29 | $0.3891 | $0.4099 | $0.3868 | $0.3906 | $719.52 | $8,885,294 |
| 2018-07-30 | $0.3908 | $0.4498 | $0.3759 | $0.4096 | $5,337.86 | $9,317,844 |
| 2018-07-31 | $0.4088 | $0.5030 | $0.3480 | $0.4070 | $22,189.50 | $9,259,222 |