Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.4074 | $0.5155 | $0.3915 | $0.4233 | $9,505.97 | $9,629,375 |
| 2018-08-02 | $0.4235 | $0.4386 | $0.3907 | $0.3909 | $5,238.38 | $8,892,551 |
| 2018-08-03 | $0.3909 | $0.3929 | $0.3627 | $0.3913 | $4,252.58 | $8,902,264 |
| 2018-08-04 | $0.3919 | $0.4041 | $0.3402 | $0.3414 | $2,108.65 | $7,766,648 |
| 2018-08-05 | $0.3416 | $0.3590 | $0.3367 | $0.3436 | $1,747.50 | $7,816,784 |
| 2018-08-06 | $0.3440 | $0.3624 | $0.3344 | $0.3481 | $1,024.36 | $7,918,785 |
| 2018-08-07 | $0.3480 | $0.3559 | $0.3103 | $0.3103 | $3,038.26 | $7,057,894 |
| 2018-08-08 | $0.3106 | $0.3106 | $0.2776 | $0.2862 | $2,853.61 | $6,510,696 |
| 2018-08-09 | $0.2869 | $0.3004 | $0.2408 | $0.2817 | $16,947.30 | $6,407,557 |
| 2018-08-10 | $0.2814 | $0.3222 | $0.2580 | $0.2621 | $1,773.84 | $5,962,041 |
| 2018-08-11 | $0.2618 | $0.2804 | $0.2426 | $0.2426 | $973.50 | $5,517,754 |
| 2018-08-12 | $0.2418 | $0.2541 | $0.2059 | $0.2442 | $2,782.65 | $5,554,355 |
| 2018-08-13 | $0.2441 | $0.2510 | $0.2070 | $0.2070 | $2,142.48 | $4,709,570 |
| 2018-08-14 | $0.2068 | $0.2360 | $0.1956 | $0.2047 | $6,213.35 | $4,655,635 |
| 2018-08-15 | $0.2045 | $0.2461 | $0.2041 | $0.2160 | $3,439.74 | $4,914,073 |
| 2018-08-16 | $0.2157 | $0.2201 | $0.2080 | $0.2147 | $630.59 | $4,884,091 |
| 2018-08-17 | $0.2147 | $0.2331 | $0.2103 | $0.2331 | $1,163.44 | $5,302,196 |
| 2018-08-18 | $0.2336 | $0.2344 | $0.2026 | $0.2048 | $4,116.55 | $4,659,866 |
| 2018-08-19 | $0.2049 | $0.2146 | $0.1881 | $0.2040 | $973.67 | $4,641,486 |
| 2018-08-20 | $0.2037 | $0.2131 | $0.1945 | $0.1973 | $549.60 | $4,487,756 |
| 2018-08-21 | $0.1970 | $0.2034 | $0.1889 | $0.1913 | $788.18 | $4,351,087 |
| 2018-08-22 | $0.1913 | $0.2033 | $0.1903 | $0.1910 | $671.26 | $4,344,445 |
| 2018-08-23 | $0.1910 | $0.2696 | $0.1907 | $0.2650 | $8,502.19 | $6,029,034 |
| 2018-08-24 | $0.2652 | $0.4369 | $0.1956 | $0.2282 | $161,699 | $5,190,163 |
| 2018-08-25 | $0.2278 | $0.2307 | $0.2077 | $0.2101 | $7,442.27 | $4,779,861 |
| 2018-08-26 | $0.2106 | $0.2141 | $0.2053 | $0.2084 | $1,006.41 | $4,740,211 |
| 2018-08-27 | $0.2083 | $0.2188 | $0.2067 | $0.2188 | $4,305.98 | $4,977,653 |
| 2018-08-28 | $0.2184 | $0.2276 | $0.2119 | $0.2247 | $1,248.36 | $5,112,411 |
| 2018-08-29 | $0.2249 | $0.2281 | $0.2181 | $0.2188 | $1,707.70 | $4,976,265 |
| 2018-08-30 | $0.2189 | $0.2196 | $0.2115 | $0.2159 | $1,840.10 | $4,911,548 |
| 2018-08-31 | $0.2161 | $0.2227 | $0.2088 | $0.2222 | $1,251.42 | $5,055,678 |