Devcoin DVC
Xếp hạng #?
06:44:01 30/11/2017
Devcoin (DVC)
Không hoạt động
Lịch sử giá Devcoin (DVC) Tháng 09/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-09-01 | $0.00004300 | $0.00004343 | $0.00003829 | $0.00004042 | $333.78 | $307,473 |
| 2014-09-02 | $0.00004035 | $0.00004647 | $0.00004035 | $0.00004365 | $272.12 | $332,291 |
| 2014-09-03 | $0.00004365 | $0.00004490 | $0.00003850 | $0.00003859 | $300.02 | $294,049 |
| 2014-09-04 | $0.00003860 | $0.00005825 | $0.00003850 | $0.00005560 | $396.37 | $424,039 |
| 2014-09-05 | $0.00005558 | $0.00005686 | $0.00003865 | $0.00004336 | $769.27 | $330,931 |
| 2014-09-06 | $0.00004338 | $0.00004708 | $0.00004066 | $0.00004660 | $878.53 | $355,971 |
| 2014-09-07 | $0.00004659 | $0.00004847 | $0.00004065 | $0.00004545 | $613.23 | $347,519 |
| 2014-09-08 | $0.00004542 | $0.00004895 | $0.00004225 | $0.00004271 | $229.63 | $326,833 |
| 2014-09-09 | $0.00004269 | $0.00004744 | $0.00004201 | $0.00004372 | $351.25 | $334,847 |
| 2014-09-10 | $0.00004370 | $0.00004753 | $0.00003875 | $0.00004323 | $611.75 | $331,358 |
| 2014-09-11 | $0.00004328 | $0.00005350 | $0.00004117 | $0.00004723 | $621.81 | $362,387 |
| 2014-09-12 | $0.00004721 | $0.00004723 | $0.00003954 | $0.00004045 | $389.55 | $310,587 |
| 2014-09-13 | $0.00004048 | $0.00004806 | $0.00004034 | $0.00004297 | $577.09 | $330,230 |
| 2014-09-14 | $0.00004298 | $0.00004804 | $0.00004248 | $0.00004424 | $488.88 | $340,257 |
| 2014-09-15 | $0.00004425 | $0.00004724 | $0.00003901 | $0.00004724 | $1,389.15 | $363,675 |
| 2014-09-16 | $0.00004724 | $0.00004724 | $0.00003966 | $0.00004200 | $600.53 | $323,627 |
| 2014-09-17 | $0.00004201 | $0.00004512 | $0.00003676 | $0.00004038 | $264.19 | $311,414 |
| 2014-09-18 | $0.00004038 | $0.00004444 | $0.00003664 | $0.00003847 | $643.26 | $296,890 |
| 2014-09-19 | $0.00003855 | $0.00004103 | $0.00003530 | $0.00003654 | $479.59 | $282,246 |
| 2014-09-20 | $0.00003654 | $0.00004195 | $0.00003650 | $0.00003719 | $418.62 | $287,561 |
| 2014-09-21 | $0.00003707 | $0.00004084 | $0.00003609 | $0.00003646 | $482.02 | $282,108 |
| 2014-09-22 | $0.00003647 | $0.00004385 | $0.00003615 | $0.00003726 | $755.44 | $288,587 |
| 2014-09-23 | $0.00003726 | $0.00004265 | $0.00003656 | $0.00004209 | $221.77 | $326,208 |
| 2014-09-24 | $0.00004207 | $0.00004399 | $0.00003899 | $0.00003902 | $212.76 | $302,695 |
| 2014-09-25 | $0.00003905 | $0.00004153 | $0.00003680 | $0.00003689 | $627.37 | $286,404 |
| 2014-09-26 | $0.00003688 | $0.00004201 | $0.00003612 | $0.00003718 | $230.70 | $288,946 |
| 2014-09-27 | $0.00003722 | $0.00004281 | $0.00003697 | $0.00004081 | $84.61 | $317,403 |
| 2014-09-28 | $0.00004086 | $0.00004559 | $0.00003778 | $0.00004148 | $663.26 | $322,838 |
| 2014-09-29 | $0.00004149 | $0.00004216 | $0.00003692 | $0.00003708 | $267.31 | $288,879 |
| 2014-09-30 | $0.00003707 | $0.00004300 | $0.00003705 | $0.00003910 | $163.15 | $304,789 |