Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.1608 | $0.2644 | $0.1557 | $0.2381 | $500,289 | $0 |
| 2017-04-02 | $0.2391 | $0.3123 | $0.2047 | $0.2154 | $280,407 | $0 |
| 2017-04-03 | $0.2155 | $0.2283 | $0.1716 | $0.1983 | $165,342 | $0 |
| 2017-04-04 | $0.1986 | $0.2153 | $0.1935 | $0.1961 | $44,594.70 | $0 |
| 2017-04-05 | $0.1963 | $0.2050 | $0.1883 | $0.1938 | $40,296.60 | $0 |
| 2017-04-06 | $0.1897 | $0.2135 | $0.1897 | $0.2047 | $54,566.00 | $0 |
| 2017-04-07 | $0.2030 | $0.2118 | $0.1945 | $0.2110 | $43,521.00 | $0 |
| 2017-04-08 | $0.2103 | $0.2103 | $0.1936 | $0.1989 | $25,345.50 | $0 |
| 2017-04-09 | $0.1990 | $0.2092 | $0.1967 | $0.2039 | $22,907.80 | $0 |
| 2017-04-10 | $0.2038 | $0.2142 | $0.2011 | $0.2138 | $20,925.00 | $0 |
| 2017-04-11 | $0.2139 | $0.2174 | $0.2010 | $0.2049 | $47,197.30 | $0 |
| 2017-04-12 | $0.2060 | $0.2221 | $0.2058 | $0.2165 | $17,118.50 | $0 |
| 2017-04-13 | $0.2166 | $0.2577 | $0.2166 | $0.2571 | $49,199.20 | $0 |
| 2017-04-14 | $0.2573 | $0.2881 | $0.2254 | $0.2691 | $62,980.40 | $0 |
| 2017-04-15 | $0.2690 | $0.3426 | $0.2649 | $0.3119 | $79,716.20 | $0 |
| 2017-04-16 | $0.3119 | $0.3912 | $0.3061 | $0.3598 | $111,362 | $0 |
| 2017-04-17 | $0.3599 | $0.4212 | $0.3293 | $0.3706 | $184,301 | $0 |
| 2017-04-18 | $0.3706 | $0.4094 | $0.3616 | $0.3836 | $118,644 | $0 |
| 2017-04-19 | $0.3837 | $0.4004 | $0.3772 | $0.3899 | $26,535.20 | $0 |
| 2017-04-20 | $0.3902 | $0.3905 | $0.3026 | $0.3432 | $79,685.40 | $0 |
| 2017-04-21 | $0.3433 | $0.4038 | $0.3222 | $0.3908 | $37,625.60 | $0 |
| 2017-04-22 | $0.3910 | $0.4022 | $0.3570 | $0.3859 | $33,242.40 | $0 |
| 2017-04-23 | $0.3860 | $0.3861 | $0.3493 | $0.3502 | $24,324.50 | $0 |
| 2017-04-24 | $0.3509 | $0.3822 | $0.3503 | $0.3728 | $14,712.60 | $0 |
| 2017-04-25 | $0.3729 | $0.3835 | $0.3335 | $0.3416 | $25,282.80 | $0 |
| 2017-04-26 | $0.3418 | $0.4294 | $0.3199 | $0.3830 | $61,631.60 | $0 |
| 2017-04-27 | $0.3833 | $0.3891 | $0.3539 | $0.3539 | $28,171.30 | $0 |
| 2017-04-28 | $0.3539 | $0.3884 | $0.3277 | $0.3752 | $27,870.50 | $0 |
| 2017-04-29 | $0.3756 | $0.5157 | $0.3756 | $0.4688 | $299,629 | $0 |
| 2017-04-30 | $0.4688 | $0.4717 | $0.4163 | $0.4448 | $62,365.90 | $0 |