Dotcoin DEPRECATEDDOTDOT
Xếp hạng #?
04:28:00 07/02/2019
Dotcoin (DEPRECATEDDOTDOT)
Không hoạt động
Lịch sử giá Dotcoin (DEPRECATEDDOTDOT) 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 | $0.008668 | $0.008944 | $0.007790 | $0.008226 | $29,125.10 | $2,029,351 |
| 2017-09-02 | $0.008237 | $0.009405 | $0.007022 | $0.007189 | $22,124.10 | $1,775,265 |
| 2017-09-03 | $0.007190 | $0.008060 | $0.007175 | $0.007715 | $9,784.90 | $1,907,056 |
| 2017-09-04 | $0.007717 | $0.008045 | $0.006878 | $0.007487 | $25,684.30 | $1,852,568 |
| 2017-09-05 | $0.007606 | $0.008226 | $0.006981 | $0.007578 | $28,136.80 | $1,877,017 |
| 2017-09-06 | $0.007587 | $0.008433 | $0.007587 | $0.007942 | $15,490.10 | $1,968,805 |
| 2017-09-07 | $0.007926 | $0.008258 | $0.007072 | $0.007675 | $24,592.60 | $1,904,633 |
| 2017-09-08 | $0.007677 | $0.008241 | $0.006986 | $0.007270 | $9,097.48 | $1,805,877 |
| 2017-09-09 | $0.007285 | $0.007760 | $0.006991 | $0.007340 | $17,952.40 | $1,824,951 |
| 2017-09-10 | $0.007322 | $0.007719 | $0.006819 | $0.007416 | $12,791.80 | $1,845,791 |
| 2017-09-11 | $0.007405 | $0.008327 | $0.007301 | $0.007936 | $65,939.20 | $1,977,147 |
| 2017-09-12 | $0.007822 | $0.008016 | $0.002990 | $0.004389 | $217,989 | $1,094,251 |
| 2017-09-13 | $0.004412 | $0.005293 | $0.003937 | $0.004768 | $43,122.40 | $1,190,074 |
| 2017-09-14 | $0.004770 | $0.005077 | $0.003560 | $0.003560 | $11,173.90 | $889,368 |
| 2017-09-15 | $0.003587 | $0.004481 | $0.003065 | $0.004124 | $19,746.10 | $1,031,285 |
| 2017-09-16 | $0.004113 | $0.004188 | $0.003726 | $0.004034 | $12,502.90 | $1,009,708 |
| 2017-09-17 | $0.004104 | $0.004225 | $0.003736 | $0.004198 | $8,408.09 | $1,051,765 |
| 2017-09-18 | $0.004190 | $0.005166 | $0.004076 | $0.004789 | $14,056.80 | $1,200,963 |
| 2017-09-19 | $0.004800 | $0.004818 | $0.004087 | $0.004116 | $5,799.08 | $1,033,261 |
| 2017-09-20 | $0.004111 | $0.004349 | $0.004069 | $0.004069 | $2,365.84 | $1,022,519 |
| 2017-09-21 | $0.004048 | $0.004150 | $0.003667 | $0.003816 | $6,117.35 | $959,683 |
| 2017-09-22 | $0.003814 | $0.005354 | $0.003141 | $0.003769 | $78,395.00 | $948,858 |
| 2017-09-23 | $0.003753 | $0.004875 | $0.003043 | $0.003825 | $42,450.30 | $963,819 |
| 2017-09-24 | $0.003729 | $0.004550 | $0.003065 | $0.003386 | $90,018.20 | $854,075 |
| 2017-09-25 | $0.003383 | $0.004531 | $0.003023 | $0.003500 | $138,408 | $883,596 |
| 2017-09-26 | $0.003500 | $0.003755 | $0.003414 | $0.003687 | $11,659.70 | $931,640 |
| 2017-09-27 | $0.003567 | $0.003968 | $0.003162 | $0.003825 | $96,099.10 | $967,533 |
| 2017-09-28 | $0.003826 | $0.004600 | $0.003765 | $0.004361 | $70,763.20 | $1,104,190 |
| 2017-09-29 | $0.004358 | $0.004612 | $0.003847 | $0.004377 | $39,940.60 | $1,109,204 |
| 2017-09-30 | $0.004377 | $0.004532 | $0.004287 | $0.004468 | $4,894.88 | $1,133,380 |