Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.1602 | $0.1674 | $0.1531 | $0.1650 | $883.12 | $3,752,456 |
| 2018-10-02 | $0.1645 | $0.1767 | $0.1538 | $0.1538 | $874.15 | $3,498,499 |
| 2018-10-03 | $0.1539 | $0.1622 | $0.1496 | $0.1557 | $896.78 | $3,542,311 |
| 2018-10-04 | $0.1559 | $0.1584 | $0.1537 | $0.1537 | $129.95 | $3,496,679 |
| 2018-10-05 | $0.1541 | $0.1639 | $0.1533 | $0.1551 | $1,337.69 | $3,528,754 |
| 2018-10-06 | $0.1555 | $0.1644 | $0.1330 | $0.1331 | $3,101.03 | $3,027,756 |
| 2018-10-07 | $0.1316 | $0.1422 | $0.1294 | $0.1341 | $3,014.22 | $3,051,573 |
| 2018-10-08 | $0.1333 | $0.1404 | $0.1319 | $0.1339 | $964.92 | $3,046,546 |
| 2018-10-09 | $0.1344 | $0.1394 | $0.1329 | $0.1340 | $812.18 | $3,047,842 |
| 2018-10-10 | $0.1335 | $0.1632 | $0.1325 | $0.1444 | $4,942.37 | $3,284,602 |
| 2018-10-11 | $0.1409 | $0.1410 | $0.1275 | $0.1295 | $1,475.48 | $2,946,956 |
| 2018-10-12 | $0.1294 | $0.1480 | $0.1273 | $0.1292 | $2,912.92 | $2,940,132 |
| 2018-10-13 | $0.1293 | $0.1315 | $0.1247 | $0.1306 | $1,671.14 | $2,970,318 |
| 2018-10-14 | $0.1306 | $0.1329 | $0.1266 | $0.1295 | $11,035.30 | $2,946,592 |
| 2018-10-15 | $0.1297 | $0.1920 | $0.1255 | $0.1670 | $45,607.10 | $3,799,862 |
| 2018-10-16 | $0.1669 | $0.2110 | $0.1664 | $0.1748 | $23,917.80 | $3,977,136 |
| 2018-10-17 | $0.1754 | $0.2023 | $0.1665 | $0.1965 | $20,653.80 | $4,469,558 |
| 2018-10-18 | $0.1973 | $0.1975 | $0.1683 | $0.1722 | $1,625.41 | $3,918,014 |
| 2018-10-19 | $0.1722 | $0.1925 | $0.1697 | $0.1811 | $3,641.06 | $4,120,652 |
| 2018-10-20 | $0.1812 | $0.1863 | $0.1746 | $0.1757 | $1,688.63 | $3,996,312 |
| 2018-10-21 | $0.1757 | $0.2057 | $0.1746 | $0.1954 | $12,863.10 | $4,444,785 |
| 2018-10-22 | $0.1953 | $0.2135 | $0.1874 | $0.2097 | $32,976.80 | $4,770,466 |
| 2018-10-23 | $0.2097 | $0.2451 | $0.2094 | $0.2450 | $35,487.60 | $5,572,553 |
| 2018-10-24 | $0.2439 | $0.2450 | $0.1997 | $0.2053 | $12,446.10 | $4,669,625 |
| 2018-10-25 | $0.2103 | $0.2132 | $0.1988 | $0.1990 | $2,302.61 | $4,526,723 |
| 2018-10-26 | $0.1987 | $0.2263 | $0.1986 | $0.2012 | $3,552.78 | $4,577,018 |
| 2018-10-27 | $0.2004 | $0.2139 | $0.1942 | $0.2034 | $3,107.42 | $4,627,427 |
| 2018-10-28 | $0.2045 | $0.2195 | $0.2031 | $0.2124 | $7,099.70 | $4,831,111 |
| 2018-10-29 | $0.2113 | $0.2189 | $0.1891 | $0.2060 | $2,131.62 | $4,685,070 |
| 2018-10-30 | $0.2051 | $0.2054 | $0.1888 | $0.1972 | $2,480.06 | $4,485,595 |
| 2018-10-31 | $0.1978 | $0.1981 | $0.1793 | $0.1863 | $3,925.56 | $4,237,712 |