Devcoin DVC
Xếp hạng #?
06:44:01 30/11/2017
Devcoin (DVC)
Không hoạt động
Lịch sử giá Devcoin (DVC) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.000007169 | $0.000007838 | $0.000005187 | $0.000005195 | $410.93 | $55,938.92 |
| 2016-07-02 | $0.000005196 | $0.000005887 | $0.000005196 | $0.000005876 | $14.97 | $63,276.55 |
| 2016-07-03 | $0.000005876 | $0.000006009 | $0.000005653 | $0.000005769 | $4.19 | $62,125.40 |
| 2016-07-04 | $0.000005758 | $0.000005974 | $0.000003579 | $0.000004072 | $575.87 | $43,850.25 |
| 2016-07-05 | $0.000004072 | $0.000004200 | $0.000002825 | $0.000002832 | $0.2426 | $30,498.43 |
| 2016-07-06 | $0.000002832 | $0.000007608 | $0.000002832 | $0.000005062 | $39.29 | $54,506.71 |
| 2016-07-07 | $0.000005063 | $0.000006743 | $0.000004822 | $0.000005784 | $47.61 | $62,280.47 |
| 2016-07-08 | $0.000005787 | $0.000007259 | $0.000003714 | $0.000003715 | $0.6896 | $40,000.52 |
| 2016-07-09 | $0.000003714 | $0.000006491 | $0.000003707 | $0.000006432 | $7.13 | $69,267.04 |
| 2016-07-10 | $0.000006434 | $0.000006496 | $0.000005335 | $0.000005370 | $61.88 | $57,826.63 |
| 2016-07-11 | $0.000005370 | $0.000005822 | $0.000005137 | $0.000005213 | $13.66 | $56,135.98 |
| 2016-07-12 | $0.000005213 | $0.000005235 | $0.000004208 | $0.000004247 | $0.8528 | $45,735.80 |
| 2016-07-13 | $0.000004236 | $0.000006132 | $0.000004217 | $0.000005234 | $136.76 | $56,364.27 |
| 2016-07-14 | $0.000005234 | $0.000005237 | $0.000005234 | $0.000005235 | $39.79 | $56,375.04 |
| 2016-07-15 | $0.000005386 | $0.000005386 | $0.000005046 | $0.000005048 | $1.05 | $54,363.49 |
| 2016-07-16 | $0.000005049 | $0.000005382 | $0.000004320 | $0.000005382 | $8.26 | $57,960.16 |
| 2016-07-17 | $0.000005382 | $0.000006259 | $0.000005342 | $0.000005350 | $32.51 | $57,612.34 |
| 2016-07-18 | $0.000005355 | $0.000005373 | $0.000005278 | $0.000005372 | $0.6238 | $57,853.55 |
| 2016-07-19 | $0.000005372 | $0.000006424 | $0.000005372 | $0.000005377 | $18.55 | $57,902.01 |
| 2016-07-20 | $0.000005377 | $0.000006733 | $0.000005377 | $0.000005530 | $36.94 | $59,552.81 |
| 2016-07-21 | $0.000006127 | $0.000006127 | $0.000004640 | $0.000004793 | $419.64 | $51,615.38 |
| 2016-07-22 | $0.000004793 | $0.000005540 | $0.000004642 | $0.000005540 | $35.86 | $59,660.50 |
| 2016-07-23 | $0.000005541 | $0.000005541 | $0.000005541 | $0.000005541 | $0.08536 | $59,665.88 |
| 2016-07-24 | $0.000004493 | $0.000005390 | $0.000004491 | $0.000005390 | $15.53 | $58,037.69 |
| 2016-07-25 | $0.000005386 | $0.000005389 | $0.000004491 | $0.000004640 | $92.98 | $49,966.73 |
| 2016-07-26 | $0.000004641 | $0.000004641 | $0.000004403 | $0.000004403 | $0.01031 | $47,409.22 |
| 2016-07-27 | $0.000004407 | $0.000005246 | $0.000004399 | $0.000004476 | $29.62 | $48,198.55 |
| 2016-07-28 | $0.000004476 | $0.000004504 | $0.000004432 | $0.000004458 | $76.73 | $48,004.72 |
| 2016-07-29 | $0.000004457 | $0.000004660 | $0.000004323 | $0.000004323 | $16.51 | $46,549.90 |
| 2016-07-30 | $0.000004323 | $0.000004518 | $0.000004101 | $0.000004518 | $17.25 | $48,652.98 |
| 2016-07-31 | $0.000004519 | $0.000004519 | $0.000004380 | $0.000004383 | $8.07 | $47,196.01 |