Databits DTB
Xếp hạng #?
23:38:02 15/07/2019
Databits (DTB)
Không hoạt động
Lịch sử giá Databits (DTB) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01455 | $0.01634 | $0.01299 | $0.01469 | $2,828.71 | $334,097 |
| 2019-05-02 | $0.01469 | $0.01673 | $0.01152 | $0.01547 | $4,249.99 | $351,857 |
| 2019-05-03 | $0.01547 | $0.01560 | $0.01104 | $0.01153 | $4,204.94 | $262,255 |
| 2019-05-04 | $0.01153 | $0.01178 | $0.01122 | $0.01167 | $130.96 | $265,413 |
| 2019-05-05 | $0.01167 | $0.01167 | $0.01148 | $0.01157 | $0 | $263,304 |
| 2019-05-06 | $0.01157 | $0.01157 | $0.01157 | $0.01157 | $0 | $263,304 |
| 2019-05-07 | $0.01157 | $0.01201 | $0.01157 | $0.01168 | $33.81 | $265,675 |
| 2019-05-08 | $0.01166 | $0.01179 | $0.01157 | $0.01177 | $0 | $267,766 |
| 2019-05-09 | $0.01177 | $0.01177 | $0.01177 | $0.01177 | $0 | $267,766 |
| 2019-05-10 | $0.01177 | $0.01177 | $0.01177 | $0.01177 | $0 | $267,766 |
| 2019-05-11 | $0.01177 | $0.01349 | $0.007350 | $0.007916 | $83.46 | $180,069 |
| 2019-05-12 | $0.007922 | $0.008106 | $0.007677 | $0.008091 | $0 | $184,044 |
| 2019-05-13 | $0.008091 | $0.008091 | $0.008091 | $0.008091 | $0 | $184,044 |
| 2019-05-14 | $0.008091 | $0.008091 | $0.008091 | $0.008091 | $0 | $184,044 |
| 2019-05-15 | $0.008091 | $0.008091 | $0.008091 | $0.008091 | $0 | $184,044 |
| 2019-05-16 | $0.008091 | $0.008091 | $0.008091 | $0.008091 | $0 | $184,044 |
| 2019-05-17 | $0.008091 | $0.008091 | $0.008091 | $0.008091 | $0 | $184,044 |
| 2019-05-18 | $0.008091 | $0.008091 | $0.007304 | $0.007316 | $14.23 | $166,431 |
| 2019-05-19 | $0.007319 | $0.008323 | $0.007306 | $0.008318 | $0 | $189,217 |
| 2019-05-20 | $0.008318 | $0.008318 | $0.006112 | $0.006381 | $4.83 | $145,163 |
| 2019-05-21 | $0.006378 | $0.006411 | $0.006273 | $0.006352 | $0 | $144,492 |
| 2019-05-22 | $0.006352 | $0.006352 | $0.006352 | $0.006352 | $0 | $144,492 |
| 2019-05-23 | $0.006352 | $0.006352 | $0.006352 | $0.006352 | $0 | $144,492 |
| 2019-05-24 | $0.006352 | $0.006352 | $0.006352 | $0.006352 | $0 | $144,492 |
| 2019-05-25 | $0.006352 | $0.006352 | $0.006352 | $0.006352 | $0 | $144,492 |
| 2019-05-26 | $0.006352 | $0.006352 | $0.006352 | $0.006352 | $0 | $144,492 |
| 2019-05-27 | $0.006352 | $0.006352 | $0.006352 | $0.006352 | $0 | $144,492 |
| 2019-05-28 | $0.006352 | $0.006352 | $0.006352 | $0.006352 | $0 | $144,492 |
| 2019-05-29 | $0.006352 | $0.006352 | $0.006352 | $0.006352 | $0 | $144,492 |
| 2019-05-30 | $0.006352 | $0.006352 | $0.006352 | $0.006352 | $0 | $144,492 |
| 2019-05-31 | $0.006352 | $0.006352 | $0.006352 | $0.006352 | $0 | $144,492 |