Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.7713 | $0.8405 | $0.7593 | $0.8081 | $140,177 | $0 |
| 2017-06-02 | $0.8084 | $0.9158 | $0.7493 | $0.8433 | $136,244 | $0 |
| 2017-06-03 | $0.8430 | $0.9581 | $0.8054 | $0.8900 | $190,516 | $0 |
| 2017-06-04 | $0.9337 | $0.9337 | $0.8066 | $0.8931 | $203,196 | $0 |
| 2017-06-05 | $0.8932 | $1.43 | $0.8791 | $1.23 | $1,093,630 | $0 |
| 2017-06-06 | $1.24 | $1.54 | $1.21 | $1.30 | $1,017,750 | $0 |
| 2017-06-07 | $1.32 | $1.40 | $1.21 | $1.27 | $316,762 | $0 |
| 2017-06-08 | $1.27 | $1.44 | $1.22 | $1.40 | $192,424 | $0 |
| 2017-06-09 | $1.40 | $1.53 | $1.39 | $1.48 | $287,538 | $0 |
| 2017-06-10 | $1.44 | $1.50 | $1.28 | $1.36 | $331,132 | $0 |
| 2017-06-11 | $1.36 | $1.57 | $1.33 | $1.49 | $283,583 | $0 |
| 2017-06-12 | $1.49 | $1.52 | $1.08 | $1.24 | $384,195 | $0 |
| 2017-06-13 | $1.23 | $1.40 | $1.17 | $1.38 | $323,801 | $0 |
| 2017-06-14 | $1.38 | $1.38 | $0.9635 | $1.03 | $882,277 | $0 |
| 2017-06-15 | $1.06 | $1.32 | $0.9041 | $1.04 | $646,081 | $0 |
| 2017-06-16 | $1.01 | $1.06 | $0.8996 | $1.00 | $401,972 | $22,761,458 |
| 2017-06-17 | $0.9867 | $1.01 | $0.8993 | $0.9540 | $228,990 | $21,701,069 |
| 2017-06-18 | $0.9145 | $1.02 | $0.8744 | $0.9780 | $187,264 | $22,248,153 |
| 2017-06-19 | $0.9780 | $1.05 | $0.8912 | $0.8993 | $348,960 | $20,456,695 |
| 2017-06-20 | $0.9018 | $0.9313 | $0.8308 | $0.8754 | $272,754 | $19,913,841 |
| 2017-06-21 | $0.8754 | $0.9645 | $0.8070 | $0.8148 | $192,768 | $18,534,983 |
| 2017-06-22 | $0.8149 | $0.9508 | $0.8120 | $0.9202 | $161,395 | $20,932,511 |
| 2017-06-23 | $0.9205 | $1.01 | $0.8617 | $0.8973 | $229,704 | $20,410,676 |
| 2017-06-24 | $0.9070 | $0.9817 | $0.8542 | $0.8803 | $169,445 | $20,023,804 |
| 2017-06-25 | $0.8782 | $0.8873 | $0.7898 | $0.8126 | $128,307 | $18,484,778 |
| 2017-06-26 | $0.8122 | $0.8219 | $0.6207 | $0.7295 | $186,823 | $16,594,003 |
| 2017-06-27 | $0.7071 | $0.7578 | $0.5944 | $0.6835 | $114,833 | $15,549,219 |
| 2017-06-28 | $0.6880 | $0.7850 | $0.6413 | $0.7796 | $200,581 | $17,733,987 |
| 2017-06-29 | $0.7657 | $0.7800 | $0.6487 | $0.6823 | $151,175 | $15,521,080 |
| 2017-06-30 | $0.6837 | $0.9134 | $0.6786 | $0.7119 | $335,629 | $16,194,734 |