Doubloons DBL
Xếp hạng #?
00:14:01 17/05/2016
Doubloons (DBL)
Không hoạt động
Lịch sử giá Doubloons (DBL) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.004093 | $0.004141 | $0.003790 | $0.003804 | $10.23 | $18,433.76 |
| 2015-09-02 | $0.003805 | $0.003816 | $0.002752 | $0.002768 | $0.3273 | $13,411.64 |
| 2015-09-03 | $0.002768 | $0.002776 | $0.002554 | $0.002608 | $0.01043 | $12,637.86 |
| 2015-09-04 | $0.002607 | $0.002697 | $0.002607 | $0.002678 | $0.01071 | $12,978.09 |
| 2015-09-05 | $0.002900 | $0.002914 | $0.002880 | $0.002887 | $0.005774 | $13,989.90 |
| 2015-09-06 | $0.002890 | $0.003084 | $0.002874 | $0.003025 | $0.006051 | $14,660.85 |
| 2015-09-07 | $0.003010 | $0.003031 | $0.002999 | $0.003017 | $0.01810 | $14,620.05 |
| 2015-09-08 | $0.003016 | $0.003097 | $0.003007 | $0.003012 | $0.01807 | $14,595.77 |
| 2015-09-11 | $0.002918 | $0.002928 | $0.002913 | $0.002928 | $0.06741 | $14,188.57 |
| 2015-09-12 | $0.002928 | $0.004641 | $0.002921 | $0.004235 | $98.59 | $20,524.30 |
| 2015-09-13 | $0.004237 | $0.004278 | $0.003912 | $0.003970 | $16.38 | $19,237.97 |
| 2015-09-14 | $0.003968 | $0.003991 | $0.003718 | $0.003725 | $1.34 | $18,051.81 |
| 2015-09-15 | $0.003724 | $0.003841 | $0.003687 | $0.003695 | $0.0003695 | $17,907.60 |
| 2015-09-16 | $0.003695 | $0.003725 | $0.003631 | $0.003637 | $0.0003637 | $17,625.47 |
| 2015-09-17 | $0.004464 | $0.004543 | $0.004270 | $0.004378 | $44.69 | $21,215.31 |
| 2015-09-18 | $0.004386 | $0.004538 | $0.004229 | $0.004238 | $0.004238 | $20,536.41 |
| 2015-09-19 | $0.004238 | $0.004244 | $0.004099 | $0.004120 | $0.004120 | $19,962.76 |
| 2015-09-20 | $0.004062 | $0.004062 | $0.003162 | $0.003170 | $3.94 | $15,361.80 |
| 2015-09-21 | $0.003170 | $0.004324 | $0.003113 | $0.004303 | $10.49 | $20,851.53 |
| 2015-09-22 | $0.004301 | $0.004424 | $0.004299 | $0.004372 | $0.03550 | $21,184.15 |
| 2015-09-23 | $0.004371 | $0.004396 | $0.004371 | $0.004388 | $0.03563 | $21,263.38 |
| 2015-09-24 | $0.003231 | $0.004717 | $0.003211 | $0.004689 | $0.1561 | $22,722.56 |
| 2015-09-25 | $0.004688 | $0.005325 | $0.004082 | $0.004089 | $76.48 | $19,813.66 |
| 2015-09-26 | $0.004090 | $0.004106 | $0.004058 | $0.004079 | $10.20 | $19,764.37 |
| 2015-09-27 | $0.003794 | $0.003807 | $0.002300 | $0.002456 | $132.71 | $11,902.36 |
| 2015-09-28 | $0.002456 | $0.002785 | $0.002456 | $0.002785 | $44.61 | $13,494.60 |
| 2015-09-29 | $0.002783 | $0.002872 | $0.001177 | $0.001486 | $79.26 | $7,203.22 |
| 2015-09-30 | $0.001486 | $0.002559 | $0.001485 | $0.002209 | $113.42 | $10,702.73 |