Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.2220 | $0.2289 | $0.2045 | $0.2272 | $4,118.25 | $5,167,551 |
| 2018-09-02 | $0.2273 | $0.2283 | $0.1940 | $0.2109 | $6,848.12 | $4,797,172 |
| 2018-09-03 | $0.2108 | $0.2535 | $0.2063 | $0.2469 | $16,740.30 | $5,615,820 |
| 2018-09-04 | $0.2469 | $0.2944 | $0.2469 | $0.2725 | $15,307.10 | $6,198,004 |
| 2018-09-05 | $0.2727 | $0.2841 | $0.2206 | $0.2209 | $6,974.30 | $5,025,946 |
| 2018-09-06 | $0.2213 | $0.2213 | $0.1705 | $0.1822 | $4,996.55 | $4,144,332 |
| 2018-09-07 | $0.1820 | $0.2117 | $0.1662 | $0.1816 | $3,337.52 | $4,131,230 |
| 2018-09-08 | $0.1818 | $0.2060 | $0.1664 | $0.1675 | $1,487.81 | $3,809,462 |
| 2018-09-09 | $0.1674 | $0.1737 | $0.1584 | $0.1590 | $886.90 | $3,616,333 |
| 2018-09-10 | $0.1589 | $0.1780 | $0.1589 | $0.1647 | $746.66 | $3,747,065 |
| 2018-09-11 | $0.1650 | $0.1993 | $0.1646 | $0.1773 | $1,124.87 | $4,032,572 |
| 2018-09-12 | $0.1773 | $0.1776 | $0.1457 | $0.1593 | $7,800.47 | $3,623,794 |
| 2018-09-13 | $0.1594 | $0.2431 | $0.1594 | $0.1883 | $21,346.30 | $4,283,276 |
| 2018-09-14 | $0.1882 | $0.1963 | $0.1731 | $0.1963 | $9,131.80 | $4,465,190 |
| 2018-09-15 | $0.1847 | $0.2194 | $0.1847 | $0.1975 | $3,859.98 | $4,492,146 |
| 2018-09-16 | $0.1980 | $0.2083 | $0.1929 | $0.2079 | $3,339.91 | $4,728,678 |
| 2018-09-17 | $0.2084 | $0.2093 | $0.1873 | $0.1899 | $3,119.39 | $4,318,876 |
| 2018-09-18 | $0.1899 | $0.1915 | $0.1837 | $0.1841 | $1,135.43 | $4,188,304 |
| 2018-09-19 | $0.1842 | $0.1990 | $0.1760 | $0.1916 | $2,113.68 | $4,358,685 |
| 2018-09-20 | $0.1917 | $0.1927 | $0.1719 | $0.1789 | $3,487.94 | $4,069,151 |
| 2018-09-21 | $0.1789 | $0.1946 | $0.1787 | $0.1890 | $1,336.64 | $4,299,768 |
| 2018-09-22 | $0.1892 | $0.1939 | $0.1762 | $0.1932 | $1,314.89 | $4,394,126 |
| 2018-09-23 | $0.1933 | $0.2009 | $0.1801 | $0.1844 | $3,671.31 | $4,194,400 |
| 2018-09-24 | $0.1844 | $0.1931 | $0.1813 | $0.1910 | $161.63 | $4,345,355 |
| 2018-09-25 | $0.1908 | $0.1909 | $0.1364 | $0.1539 | $1,962.98 | $3,500,774 |
| 2018-09-26 | $0.1536 | $0.1773 | $0.1528 | $0.1549 | $1,994.77 | $3,522,589 |
| 2018-09-27 | $0.1550 | $0.1651 | $0.1428 | $0.1592 | $1,372.25 | $3,621,974 |
| 2018-09-28 | $0.1593 | $0.1614 | $0.1419 | $0.1463 | $3,553.02 | $3,327,458 |
| 2018-09-29 | $0.1462 | $0.1479 | $0.1351 | $0.1354 | $778.03 | $3,079,348 |
| 2018-09-30 | $0.1353 | $0.2067 | $0.1345 | $0.1607 | $8,769.16 | $3,656,028 |