DayTraderCoin DTC
Xếp hạng #?
03:54:15 23/09/2016
DayTraderCoin (DTC)
Không hoạt động
Lịch sử giá DayTraderCoin (DTC) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.01340 | $0.01466 | $0.01304 | $0.01464 | $316.62 | $16,464.20 |
| 2016-05-02 | $0.01465 | $0.01467 | $0.01344 | $0.01374 | $1.73 | $15,451.18 |
| 2016-05-03 | $0.01374 | $0.01393 | $0.01368 | $0.01393 | $0.7220 | $15,657.05 |
| 2016-05-04 | $0.01339 | $0.01339 | $0.01339 | $0.01339 | $0.2812 | $15,057.89 |
| 2016-05-05 | $0.01339 | $0.01345 | $0.01337 | $0.01344 | $0.2823 | $15,112.20 |
| 2016-05-06 | $0.01462 | $0.01497 | $0.01461 | $0.01491 | $89.47 | $16,768.00 |
| 2016-05-07 | $0.01491 | $0.01492 | $0.01382 | $0.01385 | $0.2771 | $15,575.98 |
| 2016-05-08 | $0.01386 | $0.01488 | $0.01383 | $0.01488 | $35.16 | $16,726.62 |
| 2016-05-09 | $0.01488 | $0.01488 | $0.01302 | $0.01360 | $59.00 | $15,287.59 |
| 2016-05-10 | $0.01360 | $0.01381 | $0.01347 | $0.01352 | $12.50 | $15,200.23 |
| 2016-05-11 | $0.01353 | $0.01364 | $0.01353 | $0.01358 | $3.23 | $15,268.37 |
| 2016-05-12 | $0.01358 | $0.01360 | $0.01348 | $0.01357 | $3.23 | $15,259.82 |
| 2016-05-14 | $0.01367 | $0.01370 | $0.01367 | $0.01367 | $1.96 | $15,369.44 |
| 2016-05-15 | $0.01367 | $0.01376 | $0.01366 | $0.01373 | $1.02 | $15,436.68 |
| 2016-05-16 | $0.01373 | $0.01395 | $0.01322 | $0.01322 | $28.73 | $14,863.83 |
| 2016-05-17 | $0.01322 | $0.01322 | $0.01278 | $0.01278 | $18.12 | $14,368.23 |
| 2016-05-18 | $0.01278 | $0.01326 | $0.01137 | $0.01137 | $6.44 | $12,785.63 |
| 2016-05-19 | $0.01137 | $0.01137 | $0.01121 | $0.01125 | $6.26 | $12,643.06 |
| 2016-05-21 | $0.01166 | $0.01392 | $0.01166 | $0.01170 | $6.38 | $13,156.09 |
| 2016-05-22 | $0.01170 | $0.01171 | $0.01159 | $0.01160 | $0.6059 | $13,046.13 |
| 2016-05-23 | $0.01438 | $0.01441 | $0.01437 | $0.01441 | $1.40 | $16,204.26 |
| 2016-05-24 | $0.01441 | $0.01450 | $0.01404 | $0.01404 | $0.2863 | $15,786.91 |
| 2016-05-25 | $0.01404 | $0.01418 | $0.01404 | $0.01413 | $0.2882 | $15,889.00 |
| 2016-05-26 | $0.01244 | $0.01360 | $0.01244 | $0.01360 | $229.13 | $15,287.14 |
| 2016-05-27 | $0.01360 | $0.01434 | $0.01360 | $0.01423 | $121.70 | $15,995.47 |
| 2016-05-28 | $0.01647 | $0.01653 | $0.01641 | $0.01645 | $16.29 | $18,494.40 |
| 2016-05-29 | $0.01643 | $0.01678 | $0.01381 | $0.01473 | $398.08 | $16,563.59 |
| 2016-05-30 | $0.01542 | $0.01648 | $0.01399 | $0.01598 | $1,302.29 | $17,969.11 |
| 2016-05-31 | $0.01596 | $0.01627 | $0.01384 | $0.01516 | $607.27 | $17,040.87 |