Devcoin DVC
Xếp hạng #?
06:44:01 30/11/2017
Devcoin (DVC)
Không hoạt động
Lịch sử giá Devcoin (DVC) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.00001334 | $0.00001335 | $0.00001251 | $0.00001256 | $33.79 | $135,273 |
| 2016-04-02 | $0.00001257 | $0.00001371 | $0.00001257 | $0.00001369 | $32.78 | $147,377 |
| 2016-04-03 | $0.00001369 | $0.00002123 | $0.00001258 | $0.00001548 | $229.05 | $166,648 |
| 2016-04-04 | $0.00001547 | $0.00001848 | $0.00001166 | $0.00001567 | $612.05 | $168,733 |
| 2016-04-05 | $0.00001567 | $0.00002112 | $0.00001564 | $0.00001696 | $469.21 | $182,595 |
| 2016-04-06 | $0.00001696 | $0.00001698 | $0.00001669 | $0.00001670 | $529.97 | $179,835 |
| 2016-04-07 | $0.00001671 | $0.00001672 | $0.00001380 | $0.00001439 | $89.61 | $154,994 |
| 2016-04-08 | $0.00001439 | $0.00001440 | $0.00001313 | $0.00001313 | $132.37 | $141,422 |
| 2016-04-09 | $0.00001313 | $0.00002010 | $0.00001260 | $0.00002009 | $180.97 | $216,374 |
| 2016-04-10 | $0.00002010 | $0.00002079 | $0.00001945 | $0.00002038 | $588.89 | $219,475 |
| 2016-04-11 | $0.00002038 | $0.00002050 | $0.00001687 | $0.00002004 | $366.43 | $215,774 |
| 2016-04-12 | $0.00002004 | $0.00002549 | $0.00001477 | $0.00001477 | $15.08 | $159,067 |
| 2016-04-13 | $0.00001477 | $0.00002311 | $0.00001477 | $0.00002303 | $88.89 | $247,959 |
| 2016-04-14 | $0.00002302 | $0.00002444 | $0.00002219 | $0.00002220 | $89.30 | $239,047 |
| 2016-04-15 | $0.00002221 | $0.00002223 | $0.00001404 | $0.00001541 | $29.34 | $165,979 |
| 2016-04-16 | $0.00001541 | $0.00001730 | $0.00001540 | $0.00001687 | $48.23 | $181,679 |
| 2016-04-17 | $0.00001688 | $0.00002881 | $0.00001609 | $0.00002873 | $1,421.36 | $309,336 |
| 2016-04-18 | $0.00002873 | $0.00002881 | $0.00001384 | $0.00001447 | $172.12 | $155,834 |
| 2016-04-19 | $0.00001447 | $0.00002148 | $0.00001444 | $0.00002140 | $50.25 | $230,450 |
| 2016-04-20 | $0.00002140 | $0.00002142 | $0.00001313 | $0.00001344 | $1.77 | $144,683 |
| 2016-04-21 | $0.00001344 | $0.00002544 | $0.00001343 | $0.00002005 | $120.76 | $215,959 |
| 2016-04-22 | $0.00002006 | $0.00002050 | $0.00001443 | $0.00001586 | $1,299.79 | $170,772 |
| 2016-04-23 | $0.00001586 | $0.00001883 | $0.00001445 | $0.00001816 | $878.39 | $195,534 |
| 2016-04-24 | $0.00001816 | $0.00001816 | $0.00001416 | $0.00001564 | $27.98 | $168,441 |
| 2016-04-25 | $0.00001565 | $0.00001780 | $0.00001558 | $0.00001565 | $58.67 | $168,557 |
| 2016-04-26 | $0.00001564 | $0.00001862 | $0.00001443 | $0.00001773 | $79.49 | $190,969 |
| 2016-04-27 | $0.00001774 | $0.00001816 | $0.00001740 | $0.00001774 | $1.77 | $190,983 |
| 2016-04-28 | $0.00001776 | $0.00001777 | $0.00001449 | $0.00001452 | $20.18 | $156,321 |
| 2016-04-29 | $0.00001451 | $0.00001454 | $0.00001420 | $0.00001423 | $18.29 | $153,203 |
| 2016-04-30 | $0.00001422 | $0.00001817 | $0.00001422 | $0.00001572 | $45.59 | $169,282 |