Devcoin DVC
Xếp hạng #?
06:44:01 30/11/2017
Devcoin (DVC)
Không hoạt động
Lịch sử giá Devcoin (DVC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.00001146 | $0.00001670 | $0.00001132 | $0.00001230 | $87.22 | $132,461 |
| 2016-02-02 | $0.00001232 | $0.00001570 | $0.000009398 | $0.000009399 | $272.61 | $101,213 |
| 2016-02-03 | $0.000009398 | $0.00001186 | $0.000008490 | $0.000008695 | $159.79 | $93,636.07 |
| 2016-02-04 | $0.000008695 | $0.00001173 | $0.000007910 | $0.00001168 | $7.78 | $125,744 |
| 2016-02-05 | $0.00001168 | $0.00001172 | $0.000007724 | $0.000007724 | $15.64 | $83,172.35 |
| 2016-02-06 | $0.000007731 | $0.00001402 | $0.000007584 | $0.00001234 | $531.13 | $132,881 |
| 2016-02-07 | $0.00001234 | $0.00001248 | $0.00001133 | $0.00001135 | $33.78 | $122,246 |
| 2016-02-08 | $0.00001135 | $0.00001216 | $0.000007542 | $0.00001202 | $114.83 | $129,458 |
| 2016-02-09 | $0.00001202 | $0.00001297 | $0.000008737 | $0.000008754 | $76.23 | $94,262.79 |
| 2016-02-10 | $0.000008766 | $0.000008844 | $0.000007570 | $0.000008687 | $30.79 | $93,542.38 |
| 2016-02-11 | $0.000008688 | $0.00001182 | $0.000008164 | $0.00001066 | $195.49 | $114,782 |
| 2016-02-12 | $0.00001066 | $0.00001130 | $0.000007773 | $0.000007795 | $12.31 | $83,942.30 |
| 2016-02-13 | $0.000007794 | $0.00001150 | $0.000007794 | $0.000009490 | $63.72 | $102,187 |
| 2016-02-14 | $0.000009498 | $0.00001208 | $0.000007996 | $0.00001208 | $0.8724 | $130,053 |
| 2016-02-15 | $0.00001208 | $0.00001440 | $0.000008760 | $0.000008801 | $64.34 | $94,772.14 |
| 2016-02-16 | $0.000008798 | $0.00001403 | $0.000008189 | $0.00001337 | $206.38 | $143,981 |
| 2016-02-17 | $0.00001337 | $0.00001434 | $0.000009516 | $0.00001013 | $81.88 | $109,052 |
| 2016-02-18 | $0.00001003 | $0.00001016 | $0.000008371 | $0.000008446 | $26.86 | $90,948.26 |
| 2016-02-19 | $0.000008447 | $0.00001319 | $0.000008358 | $0.00001319 | $15.10 | $142,021 |
| 2016-02-20 | $0.00001319 | $0.00001319 | $0.00001197 | $0.00001197 | $182.22 | $128,911 |
| 2016-02-21 | $0.00001197 | $0.00001431 | $0.00001072 | $0.00001218 | $439.04 | $131,181 |
| 2016-02-22 | $0.00001218 | $0.00001522 | $0.00001124 | $0.00001126 | $111.95 | $121,244 |
| 2016-02-23 | $0.00001127 | $0.00001317 | $0.00001047 | $0.00001317 | $221.38 | $141,782 |
| 2016-02-24 | $0.00001317 | $0.00001317 | $0.000008446 | $0.00001064 | $0.1229 | $114,576 |
| 2016-02-25 | $0.00001065 | $0.00001453 | $0.00001065 | $0.00001441 | $22.57 | $155,155 |
| 2016-02-26 | $0.00001441 | $0.00001610 | $0.00001064 | $0.00001075 | $49.16 | $115,799 |
| 2016-02-27 | $0.00001072 | $0.00001077 | $0.000008562 | $0.000008824 | $66.38 | $95,016.58 |
| 2016-02-28 | $0.000008822 | $0.00001531 | $0.000008656 | $0.00001471 | $177.37 | $158,353 |
| 2016-02-29 | $0.00001471 | $0.00001473 | $0.000008737 | $0.000009073 | $20.87 | $97,705.47 |