DynamicCoin DMC
Xếp hạng #?
09:56:04 22/10/2019
DynamicCoin (DMC)
Không theo dõi
Lịch sử giá DynamicCoin (DMC) 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 | $0.4983 | $0.4997 | $0.4955 | $0.4996 | $133,764 | $0 |
| 2017-04-02 | $0.4996 | $0.4998 | $0.4991 | $0.4991 | $88,768.10 | $0 |
| 2017-04-03 | $0.4991 | $0.4995 | $0.4985 | $0.4992 | $115,359 | $0 |
| 2017-04-04 | $0.4992 | $0.4994 | $0.4965 | $0.4984 | $106,867 | $0 |
| 2017-04-05 | $0.4984 | $0.4994 | $0.4969 | $0.4993 | $166,058 | $0 |
| 2017-04-06 | $0.4993 | $0.4993 | $0.4982 | $0.4990 | $104,654 | $0 |
| 2017-04-07 | $0.4990 | $0.4993 | $0.4965 | $0.4966 | $88,142.60 | $0 |
| 2017-04-08 | $0.4966 | $0.4997 | $0.4966 | $0.4996 | $155,492 | $0 |
| 2017-04-09 | $0.4996 | $0.4997 | $0.4987 | $0.4995 | $188,446 | $0 |
| 2017-04-10 | $0.4995 | $0.4998 | $0.4991 | $0.4996 | $165,355 | $0 |
| 2017-04-11 | $0.4996 | $0.4996 | $0.4980 | $0.4989 | $126,806 | $0 |
| 2017-04-12 | $0.4989 | $0.4996 | $0.4985 | $0.4987 | $106,899 | $0 |
| 2017-04-13 | $0.4987 | $0.4998 | $0.4983 | $0.4997 | $157,507 | $0 |
| 2017-04-14 | $0.4997 | $0.4998 | $0.4994 | $0.4998 | $202,480 | $0 |
| 2017-04-15 | $0.4998 | $0.4999 | $0.4990 | $0.4995 | $156,662 | $0 |
| 2017-04-16 | $0.4995 | $0.4998 | $0.4994 | $0.4998 | $197,062 | $0 |
| 2017-04-17 | $0.4998 | $0.4998 | $0.4986 | $0.4986 | $188,145 | $0 |
| 2017-04-18 | $0.4986 | $0.4998 | $0.4972 | $0.4998 | $203,315 | $0 |
| 2017-04-19 | $0.4998 | $0.4999 | $0.4997 | $0.4999 | $114,475 | $0 |
| 2017-04-20 | $0.4999 | $0.4999 | $0.4995 | $0.4997 | $176,177 | $0 |
| 2017-04-21 | $0.4997 | $0.4999 | $0.4997 | $0.4997 | $157,281 | $0 |
| 2017-04-22 | $0.4997 | $0.4998 | $0.4988 | $0.4995 | $162,674 | $0 |
| 2017-04-23 | $0.4995 | $0.5000 | $0.4992 | $0.4999 | $223,757 | $0 |
| 2017-04-24 | $0.4999 | $0.5000 | $0.4999 | $0.4999 | $162,743 | $0 |
| 2017-04-25 | $0.4999 | $0.5000 | $0.4999 | $0.4999 | $186,729 | $0 |
| 2017-04-26 | $0.4999 | $0.5000 | $0.4998 | $0.4999 | $175,896 | $0 |
| 2017-04-27 | $0.4999 | $0.5000 | $0.4989 | $0.4990 | $197,688 | $0 |
| 2017-04-28 | $0.4990 | $0.5000 | $0.4984 | $0.4999 | $210,074 | $0 |
| 2017-04-29 | $0.4999 | $0.5000 | $0.4999 | $0.4999 | $165,678 | $0 |
| 2017-04-30 | $0.4999 | $0.4999 | $0.4998 | $0.4999 | $251,886 | $0 |