Devcoin DVC
Xếp hạng #?
06:44:01 30/11/2017
Devcoin (DVC)
Không hoạt động
Lịch sử giá Devcoin (DVC) 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 | $0.00001572 | $0.00001810 | $0.00001421 | $0.00001611 | $21.55 | $173,503 |
| 2016-05-02 | $0.00001612 | $0.00001775 | $0.00001417 | $0.00001417 | $99.09 | $152,606 |
| 2016-05-03 | $0.00001417 | $0.00001507 | $0.00001328 | $0.00001506 | $17.07 | $162,179 |
| 2016-05-04 | $0.00001506 | $0.00001912 | $0.00001289 | $0.00001883 | $296.44 | $202,728 |
| 2016-05-05 | $0.00001883 | $0.00001891 | $0.00001772 | $0.00001891 | $111.09 | $203,642 |
| 2016-05-06 | $0.00001891 | $0.00001923 | $0.00001891 | $0.00001923 | $112.89 | $207,083 |
| 2016-05-07 | $0.00001923 | $0.00001923 | $0.00001893 | $0.00001893 | $22.87 | $203,818 |
| 2016-05-08 | $0.00001893 | $0.00001954 | $0.00001693 | $0.00001693 | $15.40 | $182,295 |
| 2016-05-09 | $0.00001477 | $0.00001893 | $0.00001437 | $0.00001438 | $47.61 | $154,797 |
| 2016-05-10 | $0.00001433 | $0.00001811 | $0.00001432 | $0.00001565 | $10.75 | $168,551 |
| 2016-05-11 | $0.00001534 | $0.00001581 | $0.00001427 | $0.00001431 | $67.44 | $154,133 |
| 2016-05-12 | $0.00001431 | $0.00001816 | $0.00001431 | $0.00001734 | $29.73 | $186,764 |
| 2016-05-13 | $0.00001735 | $0.00001750 | $0.00001734 | $0.00001749 | $0.6060 | $188,326 |
| 2016-05-14 | $0.00001367 | $0.00002730 | $0.00001360 | $0.00001361 | $212.71 | $146,604 |
| 2016-05-15 | $0.00001361 | $0.00001363 | $0.00001072 | $0.00001099 | $45.21 | $118,295 |
| 2016-05-16 | $0.00001098 | $0.00001373 | $0.00001098 | $0.00001371 | $4.04 | $147,614 |
| 2016-05-17 | $0.00001819 | $0.00001820 | $0.00001005 | $0.00001020 | $28.50 | $109,815 |
| 2016-05-18 | $0.00001020 | $0.00001408 | $0.00001015 | $0.00001106 | $5.15 | $119,116 |
| 2016-05-19 | $0.00001106 | $0.00001597 | $0.000007971 | $0.00001404 | $200.91 | $151,167 |
| 2016-05-20 | $0.00001404 | $0.00001608 | $0.000007282 | $0.000007434 | $476.48 | $80,058.12 |
| 2016-05-21 | $0.000007439 | $0.00001070 | $0.000007036 | $0.000007947 | $54.82 | $85,578.03 |
| 2016-05-22 | $0.000007947 | $0.000008154 | $0.000005982 | $0.000008154 | $105.75 | $87,804.95 |
| 2016-05-23 | $0.000007975 | $0.000008949 | $0.000007106 | $0.000008942 | $68.72 | $96,293.72 |
| 2016-05-24 | $0.000008943 | $0.000009580 | $0.000007894 | $0.000008255 | $32.06 | $88,894.71 |
| 2016-05-25 | $0.000008259 | $0.000008993 | $0.000005354 | $0.000006327 | $724.81 | $68,135.28 |
| 2016-05-26 | $0.000006327 | $0.000008842 | $0.000006327 | $0.000007209 | $86.96 | $77,626.60 |
| 2016-05-27 | $0.000007208 | $0.000009660 | $0.000007208 | $0.000009037 | $271.63 | $97,312.42 |
| 2016-05-28 | $0.000009034 | $0.00001000 | $0.000008470 | $0.000008474 | $79.15 | $91,256.24 |
| 2016-05-29 | $0.000008474 | $0.000009895 | $0.000008067 | $0.000008073 | $109.24 | $86,938.09 |
| 2016-05-30 | $0.000008072 | $0.000009881 | $0.000008057 | $0.000009880 | $2.18 | $106,388 |
| 2016-05-31 | $0.000009881 | $0.000009881 | $0.000007729 | $0.000007729 | $84.23 | $83,229.43 |