DynamicCoin DMC
Xếp hạng #?
09:56:04 22/10/2019
DynamicCoin (DMC)
Không theo dõi
Lịch sử giá DynamicCoin (DMC) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.3174 | $0.3193 | $0.3144 | $0.3144 | $24,067.30 | $0 |
| 2017-03-02 | $0.3144 | $0.3321 | $0.3062 | $0.3320 | $38,070.20 | $0 |
| 2017-03-03 | $0.3320 | $0.3494 | $0.3304 | $0.3479 | $22,138.00 | $0 |
| 2017-03-04 | $0.3479 | $0.3489 | $0.3475 | $0.3485 | $17,580.30 | $0 |
| 2017-03-05 | $0.3485 | $0.3500 | $0.3485 | $0.3494 | $36,903.50 | $0 |
| 2017-03-06 | $0.3494 | $0.3496 | $0.3478 | $0.3492 | $43,249.40 | $0 |
| 2017-03-07 | $0.3492 | $0.3497 | $0.3484 | $0.3496 | $42,555.50 | $0 |
| 2017-03-08 | $0.3496 | $0.3498 | $0.3490 | $0.3496 | $40,171.20 | $0 |
| 2017-03-09 | $0.3496 | $0.3498 | $0.3495 | $0.3496 | $45,471.90 | $0 |
| 2017-03-10 | $0.3496 | $0.3599 | $0.3496 | $0.3599 | $58,626.90 | $0 |
| 2017-03-11 | $0.3599 | $0.3599 | $0.3585 | $0.3592 | $55,558.70 | $0 |
| 2017-03-12 | $0.3592 | $0.3699 | $0.3592 | $0.3674 | $37,807.20 | $0 |
| 2017-03-13 | $0.3674 | $0.3684 | $0.3609 | $0.3669 | $63,050.60 | $0 |
| 2017-03-14 | $0.3669 | $0.3981 | $0.3658 | $0.3965 | $51,585.90 | $0 |
| 2017-03-15 | $0.3965 | $0.3993 | $0.3960 | $0.3989 | $67,989.20 | $0 |
| 2017-03-16 | $0.3989 | $0.4595 | $0.3989 | $0.4595 | $79,226.60 | $0 |
| 2017-03-17 | $0.4595 | $0.4698 | $0.4585 | $0.4683 | $67,472.60 | $0 |
| 2017-03-18 | $0.4683 | $0.4985 | $0.4683 | $0.4981 | $86,037.80 | $0 |
| 2017-03-19 | $0.4981 | $0.4987 | $0.4857 | $0.4985 | $92,323.60 | $0 |
| 2017-03-20 | $0.4985 | $0.4995 | $0.4945 | $0.4951 | $63,208.30 | $0 |
| 2017-03-21 | $0.4951 | $0.4959 | $0.4906 | $0.4955 | $55,669.30 | $0 |
| 2017-03-22 | $0.4955 | $0.4995 | $0.4955 | $0.4994 | $75,995.00 | $0 |
| 2017-03-23 | $0.4994 | $0.4994 | $0.4979 | $0.4980 | $47,469.20 | $0 |
| 2017-03-24 | $0.4980 | $0.4988 | $0.4893 | $0.4977 | $110,011 | $0 |
| 2017-03-25 | $0.4972 | $0.4991 | $0.4940 | $0.4989 | $108,822 | $0 |
| 2017-03-26 | $0.4997 | $0.4998 | $0.4970 | $0.4986 | $130,600 | $0 |
| 2017-03-27 | $0.4986 | $0.4991 | $0.4973 | $0.4976 | $43,945.50 | $0 |
| 2017-03-28 | $0.4976 | $0.4994 | $0.4974 | $0.4990 | $112,729 | $0 |
| 2017-03-29 | $0.4990 | $0.4997 | $0.4978 | $0.4995 | $89,076.90 | $0 |
| 2017-03-30 | $0.4995 | $0.4997 | $0.4962 | $0.4993 | $128,984 | $0 |
| 2017-03-31 | $0.4993 | $0.4998 | $0.4981 | $0.4983 | $62,812.80 | $0 |