Devcoin DVC
Xếp hạng #?
06:44:01 30/11/2017
Devcoin (DVC)
Không hoạt động
Lịch sử giá Devcoin (DVC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.00004468 | $0.00005069 | $0.00004410 | $0.00004757 | $686.25 | $693,785 |
| 2017-09-02 | $0.00004774 | $0.00009201 | $0.00003995 | $0.00009201 | $27.70 | $1,342,436 |
| 2017-09-03 | $0.00009206 | $0.00009320 | $0.00004174 | $0.00004512 | $68.94 | $658,577 |
| 2017-09-04 | $0.00004507 | $0.00006993 | $0.00003799 | $0.00006688 | $528.73 | $976,747 |
| 2017-09-05 | $0.00006719 | $0.00007112 | $0.00002931 | $0.00002987 | $43.22 | $436,358 |
| 2017-09-06 | $0.00002992 | $0.00004723 | $0.00002923 | $0.00004625 | $23.97 | $676,005 |
| 2017-09-07 | $0.00004616 | $0.00004617 | $0.00004207 | $0.00004554 | $102.80 | $665,991 |
| 2017-09-08 | $0.00004554 | $0.00004695 | $0.00004068 | $0.00004218 | $38.98 | $617,282 |
| 2017-09-09 | $0.00004226 | $0.00004238 | $0.00003909 | $0.00003996 | $125.74 | $584,929 |
| 2017-09-10 | $0.00003975 | $0.00004130 | $0.00003513 | $0.00003763 | $34.08 | $551,071 |
| 2017-09-11 | $0.00003762 | $0.00003850 | $0.00003608 | $0.00003705 | $28.39 | $542,822 |
| 2017-09-12 | $0.00003721 | $0.00003977 | $0.00003667 | $0.00003749 | $1.33 | $549,481 |
| 2017-09-13 | $0.00003753 | $0.00004040 | $0.00002883 | $0.00003338 | $155.38 | $489,466 |
| 2017-09-14 | $0.00003379 | $0.00003434 | $0.00001935 | $0.00002347 | $163.14 | $344,338 |
| 2017-09-15 | $0.00002328 | $0.00002607 | $0.00001726 | $0.00002496 | $8.43 | $366,437 |
| 2017-09-16 | $0.00002475 | $0.00002719 | $0.00002080 | $0.00002434 | $506.10 | $357,449 |
| 2017-09-17 | $0.00002436 | $0.00002696 | $0.00001849 | $0.00002530 | $0.2537 | $371,632 |
| 2017-09-18 | $0.00002528 | $0.00002733 | $0.00002201 | $0.00002420 | $350.69 | $355,715 |
| 2017-09-19 | $0.00002428 | $0.00003195 | $0.00002230 | $0.00002891 | $0.01213 | $425,169 |
| 2017-09-20 | $0.00002895 | $0.00002952 | $0.00002881 | $0.00002952 | $0.01238 | $434,099 |
| 2017-09-21 | $0.00003686 | $0.00003714 | $0.00003356 | $0.00003379 | $4.33 | $497,393 |
| 2017-09-22 | $0.00003375 | $0.00003512 | $0.00001912 | $0.00001930 | $0.02887 | $284,189 |
| 2017-09-23 | $0.00001917 | $0.00002760 | $0.00001533 | $0.00002678 | $32.85 | $394,437 |
| 2017-09-24 | $0.00002691 | $0.00002824 | $0.00002474 | $0.00002481 | $15.24 | $365,588 |
| 2017-09-25 | $0.00002480 | $0.00002867 | $0.00001804 | $0.00002865 | $3.78 | $422,329 |
| 2017-09-26 | $0.00002869 | $0.00002922 | $0.00002261 | $0.00002262 | $38.47 | $333,651 |
| 2017-09-27 | $0.00002256 | $0.00002419 | $0.00002254 | $0.00002403 | $2.81 | $354,664 |
| 2017-09-28 | $0.00002401 | $0.00002683 | $0.00002281 | $0.00002314 | $0.8885 | $341,610 |
| 2017-09-29 | $0.00002315 | $0.00002411 | $0.00002193 | $0.00002339 | $0.1358 | $345,494 |
| 2017-09-30 | $0.00002340 | $0.00002512 | $0.00001934 | $0.00002001 | $510.17 | $295,674 |