Dotcoin DEPRECATEDDOTDOT
Xếp hạng #?
04:28:00 07/02/2019
Dotcoin (DEPRECATEDDOTDOT)
Không hoạt động
Lịch sử giá Dotcoin (DEPRECATEDDOTDOT) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.0004450 | $0.0005231 | $0.0004106 | $0.0004846 | $5,492.91 | $101,821 |
| 2017-04-02 | $0.0004819 | $0.0004967 | $0.0004137 | $0.0004604 | $5,602.90 | $96,848.91 |
| 2017-04-03 | $0.0004544 | $0.0005067 | $0.0004467 | $0.0004669 | $6,558.59 | $98,319.58 |
| 2017-04-04 | $0.0004673 | $0.0005448 | $0.0004353 | $0.0004857 | $5,355.28 | $102,381 |
| 2017-04-05 | $0.0004819 | $0.0005434 | $0.0004487 | $0.0004678 | $5,120.99 | $98,723.79 |
| 2017-04-06 | $0.0004679 | $0.0005250 | $0.0004215 | $0.0004406 | $6,331.51 | $93,087.80 |
| 2017-04-07 | $0.0004403 | $0.0005850 | $0.0004284 | $0.0005850 | $9,531.38 | $123,749 |
| 2017-04-08 | $0.0004763 | $0.0006124 | $0.0004516 | $0.0005850 | $17,757.10 | $123,898 |
| 2017-04-09 | $0.0005790 | $0.0007478 | $0.0005579 | $0.0007186 | $28,497.20 | $152,383 |
| 2017-04-10 | $0.0007095 | $0.0009030 | $0.0006974 | $0.0008561 | $47,306.10 | $181,730 |
| 2017-04-11 | $0.0008651 | $0.0009160 | $0.0008184 | $0.0008797 | $16,328.60 | $186,949 |
| 2017-04-12 | $0.0008796 | $0.001120 | $0.0008693 | $0.001110 | $22,443.70 | $236,145 |
| 2017-04-13 | $0.001117 | $0.001174 | $0.0008727 | $0.0009547 | $15,751.40 | $203,347 |
| 2017-04-14 | $0.0009741 | $0.001027 | $0.0009262 | $0.001007 | $12,230.00 | $214,803 |
| 2017-04-15 | $0.001020 | $0.001107 | $0.0009226 | $0.0009839 | $7,052.23 | $210,040 |
| 2017-04-16 | $0.0009836 | $0.001044 | $0.0009260 | $0.0009366 | $10,766.80 | $200,175 |
| 2017-04-17 | $0.0009404 | $0.0009815 | $0.0007940 | $0.0008382 | $13,659.30 | $179,351 |
| 2017-04-18 | $0.0008382 | $0.0009392 | $0.0008096 | $0.0009386 | $13,086.30 | $201,046 |
| 2017-04-19 | $0.0009387 | $0.001032 | $0.0008435 | $0.0009776 | $12,934.20 | $209,633 |
| 2017-04-20 | $0.001012 | $0.001020 | $0.0008363 | $0.0009560 | $5,707.99 | $205,226 |
| 2017-04-21 | $0.0009555 | $0.001032 | $0.0008425 | $0.0008425 | $8,273.39 | $181,065 |
| 2017-04-22 | $0.0008428 | $0.0008643 | $0.0007380 | $0.0007737 | $10,153.00 | $166,463 |
| 2017-04-23 | $0.0007736 | $0.0009107 | $0.0005075 | $0.0006949 | $15,478.40 | $149,664 |
| 2017-04-24 | $0.0007059 | $0.0007350 | $0.0004571 | $0.0005905 | $9,976.66 | $127,320 |
| 2017-04-25 | $0.0005887 | $0.0006352 | $0.0005273 | $0.0006031 | $9,154.53 | $130,183 |
| 2017-04-26 | $0.0006032 | $0.0006905 | $0.0005626 | $0.0005948 | $9,805.87 | $128,543 |
| 2017-04-27 | $0.0005951 | $0.0007604 | $0.0005794 | $0.0007232 | $10,138.40 | $156,468 |
| 2017-04-28 | $0.0007255 | $0.0007255 | $0.0006589 | $0.0006749 | $8,556.24 | $146,183 |
| 2017-04-29 | $0.0006755 | $0.0009055 | $0.0006722 | $0.0008056 | $7,303.92 | $174,672 |
| 2017-04-30 | $0.0008020 | $0.0009032 | $0.0007039 | $0.0007527 | $14,800.50 | $163,389 |