Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.05827 | $0.06240 | $0.05593 | $0.05689 | $1,109.52 | $1,294,082 |
| 2019-04-02 | $0.05694 | $0.06784 | $0.05682 | $0.06734 | $1,529.21 | $1,531,737 |
| 2019-04-03 | $0.06737 | $0.07066 | $0.05187 | $0.06161 | $1,767.09 | $1,401,463 |
| 2019-04-04 | $0.06164 | $0.07452 | $0.06164 | $0.06510 | $894.46 | $1,480,964 |
| 2019-04-05 | $0.06510 | $0.06749 | $0.06312 | $0.06471 | $353.80 | $1,472,054 |
| 2019-04-06 | $0.06473 | $0.06731 | $0.06240 | $0.06312 | $457.34 | $1,435,944 |
| 2019-04-07 | $0.06306 | $0.06780 | $0.06124 | $0.06630 | $2,886.05 | $1,508,277 |
| 2019-04-08 | $0.06632 | $0.06785 | $0.05748 | $0.05766 | $139.15 | $1,311,749 |
| 2019-04-09 | $0.05766 | $0.06530 | $0.05545 | $0.05616 | $1,886.98 | $1,277,456 |
| 2019-04-10 | $0.05614 | $0.05728 | $0.05221 | $0.05314 | $5,414.58 | $1,208,707 |
| 2019-04-11 | $0.05316 | $0.05341 | $0.03699 | $0.03963 | $39,209.32 | $901,383 |
| 2019-04-12 | $0.03977 | $0.03989 | $0.03359 | $0.03440 | $8,469.18 | $782,492 |
| 2019-04-13 | $0.03439 | $0.03615 | $0.03427 | $0.03583 | $959.73 | $814,982 |
| 2019-04-14 | $0.03583 | $0.03610 | $0.03384 | $0.03479 | $471.03 | $791,441 |
| 2019-04-15 | $0.03479 | $0.03833 | $0.03388 | $0.03397 | $847.85 | $772,756 |
| 2019-04-16 | $0.03397 | $0.03689 | $0.03197 | $0.03376 | $3,291.14 | $767,984 |
| 2019-04-17 | $0.03375 | $0.03592 | $0.03287 | $0.03515 | $381.79 | $799,511 |
| 2019-04-18 | $0.03515 | $0.03516 | $0.02778 | $0.02885 | $682.76 | $656,262 |
| 2019-04-19 | $0.02885 | $0.04302 | $0.02883 | $0.03040 | $11,801.66 | $691,446 |
| 2019-04-20 | $0.03040 | $0.03077 | $0.01277 | $0.01561 | $38,876.93 | $355,049 |
| 2019-04-21 | $0.01561 | $0.01673 | $0.01262 | $0.01474 | $8,000.58 | $335,396 |
| 2019-04-22 | $0.01474 | $0.01652 | $0.01347 | $0.01616 | $7,338.94 | $367,627 |
| 2019-04-23 | $0.01616 | $0.01729 | $0.01415 | $0.01575 | $5,942.15 | $358,226 |
| 2019-04-24 | $0.01575 | $0.01731 | $0.01229 | $0.01437 | $3,034.22 | $326,792 |
| 2019-04-25 | $0.01437 | $0.01535 | $0.01136 | $0.01347 | $2,142.77 | $306,425 |
| 2019-04-26 | $0.01352 | $0.01443 | $0.01241 | $0.01379 | $2,308.22 | $313,626 |
| 2019-04-27 | $0.01379 | $0.01507 | $0.01345 | $0.01347 | $1,384.84 | $306,389 |
| 2019-04-28 | $0.01347 | $0.01675 | $0.01345 | $0.01508 | $2,158.44 | $343,118 |
| 2019-04-29 | $0.01509 | $0.01600 | $0.01356 | $0.01599 | $2,059.40 | $363,663 |
| 2019-04-30 | $0.01599 | $0.01627 | $0.01264 | $0.01455 | $3,318.68 | $330,951 |