Doubloons DBL
Xếp hạng #?
00:14:01 17/05/2016
Doubloons (DBL)
Không hoạt động
Lịch sử giá Doubloons (DBL) Tháng 08/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-08-01 | $0.006961 | $0.006966 | $0.006814 | $0.006816 | $4.57 | $33,031.03 |
| 2015-08-03 | $0.004369 | $0.004388 | $0.004220 | $0.004220 | $0.06001 | $20,451.46 |
| 2015-08-04 | $0.004205 | $0.006693 | $0.004205 | $0.005738 | $64.64 | $27,805.97 |
| 2015-08-05 | $0.005735 | $0.005798 | $0.005562 | $0.005589 | $27.95 | $27,083.02 |
| 2015-08-06 | $0.005587 | $0.005603 | $0.005168 | $0.005205 | $26.03 | $25,224.07 |
| 2015-08-07 | $0.006053 | $0.006295 | $0.006041 | $0.006279 | $0.03464 | $30,428.05 |
| 2015-08-08 | $0.006312 | $0.006332 | $0.004642 | $0.004658 | $3.96 | $22,573.64 |
| 2015-08-09 | $0.004665 | $0.004819 | $0.004613 | $0.004667 | $3.97 | $22,615.17 |
| 2015-08-10 | $0.004798 | $0.005875 | $0.004335 | $0.005875 | $11.90 | $28,468.10 |
| 2015-08-11 | $0.005878 | $0.006208 | $0.004458 | $0.006208 | $1.48 | $30,084.53 |
| 2015-08-12 | $0.006228 | $0.006228 | $0.004858 | $0.004876 | $3.40 | $23,629.06 |
| 2015-08-13 | $0.004871 | $0.004871 | $0.004470 | $0.004523 | $0.9847 | $21,917.81 |
| 2015-08-14 | $0.004517 | $0.004638 | $0.004499 | $0.004615 | $1.00 | $22,362.22 |
| 2015-08-17 | $0.004628 | $0.004705 | $0.003196 | $0.003235 | $5.79 | $15,675.71 |
| 2015-08-18 | $0.003227 | $0.003237 | $0.002785 | $0.002785 | $0.01136 | $13,494.89 |
| 2015-08-19 | $0.002819 | $0.002932 | $0.002721 | $0.002728 | $0.01113 | $13,221.06 |
| 2015-08-20 | $0.002930 | $0.002936 | $0.002916 | $0.002918 | $3.65 | $14,139.29 |
| 2015-08-21 | $0.002920 | $0.002951 | $0.002874 | $0.002888 | $3.61 | $13,993.43 |
| 2015-08-22 | $0.002868 | $0.004229 | $0.002845 | $0.003849 | $23.33 | $18,651.82 |
| 2015-08-23 | $0.003847 | $0.004022 | $0.003825 | $0.003899 | $0.01158 | $18,891.74 |
| 2015-08-24 | $0.003900 | $0.004049 | $0.003528 | $0.003915 | $0.2001 | $18,970.19 |
| 2015-08-25 | $0.003913 | $0.003913 | $0.003324 | $0.003725 | $0.1904 | $18,050.45 |
| 2015-08-26 | $0.004205 | $0.004377 | $0.004190 | $0.004242 | $0.2959 | $20,555.74 |
| 2015-08-27 | $0.004243 | $0.004449 | $0.004209 | $0.004285 | $0.9318 | $20,764.45 |
| 2015-08-28 | $0.004299 | $0.004406 | $0.004058 | $0.004405 | $0.9578 | $21,343.63 |
| 2015-08-29 | $0.004322 | $0.004343 | $0.004236 | $0.004328 | $4.89 | $20,974.76 |
| 2015-08-30 | $0.004315 | $0.004358 | $0.004190 | $0.004261 | $0.5838 | $20,650.24 |
| 2015-08-31 | $0.004272 | $0.004285 | $0.004056 | $0.004097 | $22.50 | $19,855.09 |