Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.4449 | $0.4742 | $0.3980 | $0.3980 | $103,675 | $0 |
| 2017-05-02 | $0.4387 | $0.4823 | $0.4075 | $0.4303 | $71,630.80 | $0 |
| 2017-05-03 | $0.4306 | $0.4673 | $0.4130 | $0.4619 | $50,401.10 | $0 |
| 2017-05-04 | $0.4621 | $0.4933 | $0.4145 | $0.4735 | $81,714.50 | $0 |
| 2017-05-05 | $0.4744 | $0.5528 | $0.4577 | $0.4711 | $85,264.00 | $0 |
| 2017-05-06 | $0.4765 | $0.5504 | $0.4765 | $0.5333 | $50,296.80 | $0 |
| 2017-05-07 | $0.5335 | $0.5382 | $0.4597 | $0.4646 | $77,946.30 | $0 |
| 2017-05-08 | $0.4647 | $0.5653 | $0.4420 | $0.5342 | $99,319.40 | $0 |
| 2017-05-09 | $0.5344 | $0.5955 | $0.4703 | $0.5096 | $78,838.00 | $0 |
| 2017-05-10 | $0.5099 | $0.5864 | $0.4275 | $0.4745 | $105,476 | $0 |
| 2017-05-11 | $0.4754 | $0.5763 | $0.4632 | $0.5020 | $97,229.60 | $0 |
| 2017-05-12 | $0.5025 | $0.5593 | $0.4816 | $0.5192 | $67,416.90 | $0 |
| 2017-05-13 | $0.5181 | $0.5458 | $0.4848 | $0.5310 | $39,205.70 | $0 |
| 2017-05-14 | $0.5327 | $0.5639 | $0.5026 | $0.5630 | $44,851.00 | $0 |
| 2017-05-15 | $0.5535 | $0.5713 | $0.4603 | $0.5345 | $109,760 | $0 |
| 2017-05-16 | $0.5337 | $0.5423 | $0.4847 | $0.4870 | $53,963.90 | $0 |
| 2017-05-17 | $0.4868 | $0.5696 | $0.4645 | $0.5657 | $87,885.90 | $0 |
| 2017-05-18 | $0.5654 | $0.7004 | $0.5632 | $0.6934 | $99,689.00 | $0 |
| 2017-05-19 | $0.6938 | $0.7656 | $0.5375 | $0.6287 | $355,020 | $0 |
| 2017-05-20 | $0.6279 | $0.6748 | $0.5497 | $0.6170 | $71,793.50 | $0 |
| 2017-05-21 | $0.6168 | $0.7704 | $0.5937 | $0.6931 | $49,494.90 | $0 |
| 2017-05-22 | $0.6954 | $0.7781 | $0.6483 | $0.7493 | $59,703.30 | $0 |
| 2017-05-23 | $0.7579 | $0.9062 | $0.7099 | $0.8638 | $97,329.80 | $0 |
| 2017-05-24 | $0.8649 | $1.08 | $0.7596 | $0.8280 | $432,980 | $0 |
| 2017-05-25 | $0.8334 | $0.9883 | $0.6767 | $0.6949 | $207,087 | $0 |
| 2017-05-26 | $0.7068 | $0.9347 | $0.7010 | $0.8025 | $130,832 | $0 |
| 2017-05-27 | $0.8051 | $0.8068 | $0.5373 | $0.7607 | $130,570 | $0 |
| 2017-05-28 | $0.7632 | $0.8643 | $0.6559 | $0.7864 | $148,229 | $0 |
| 2017-05-29 | $0.7848 | $0.8935 | $0.7040 | $0.8468 | $200,113 | $0 |
| 2017-05-30 | $0.8478 | $0.9027 | $0.7568 | $0.7983 | $198,971 | $0 |
| 2017-05-31 | $0.7681 | $0.8332 | $0.7384 | $0.7706 | $93,319.70 | $0 |