DynamicCoin DMC
Xếp hạng #?
09:56:04 22/10/2019
DynamicCoin (DMC)
Không theo dõi
Lịch sử giá DynamicCoin (DMC) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.4999 | $0.5000 | $0.4997 | $0.4997 | $122,509 | $0 |
| 2017-05-02 | $0.4997 | $0.5999 | $0.4997 | $0.5998 | $242,317 | $0 |
| 2017-05-03 | $0.5998 | $0.6998 | $0.5994 | $0.6996 | $367,285 | $0 |
| 2017-05-04 | $0.6996 | $0.7499 | $0.6961 | $0.7496 | $268,840 | $0 |
| 2017-05-05 | $0.7496 | $0.7496 | $0.7468 | $0.7492 | $177,845 | $0 |
| 2017-05-06 | $0.7492 | $0.7500 | $0.7491 | $0.7499 | $227,633 | $0 |
| 2017-05-07 | $0.7499 | $0.7500 | $0.7452 | $0.7452 | $257,063 | $0 |
| 2017-05-08 | $0.7452 | $0.7500 | $0.7375 | $0.7500 | $290,998 | $0 |
| 2017-05-09 | $0.7500 | $0.8000 | $0.7499 | $0.7995 | $189,191 | $0 |
| 2017-05-10 | $0.7995 | $0.8991 | $0.7990 | $0.8963 | $171,218 | $0 |
| 2017-05-11 | $0.8963 | $0.9998 | $0.8953 | $0.9998 | $1,084,260 | $0 |
| 2017-05-12 | $0.9998 | $0.9999 | $0.9972 | $0.9975 | $165,984 | $0 |
| 2017-05-13 | $0.9975 | $0.9984 | $0.9888 | $0.9975 | $280,290 | $0 |
| 2017-05-14 | $0.9975 | $0.9991 | $0.9961 | $0.9962 | $154,162 | $0 |
| 2017-05-15 | $0.9962 | $0.9998 | $0.9962 | $0.9998 | $254,263 | $0 |
| 2017-05-16 | $0.9998 | $0.9998 | $0.9992 | $0.9992 | $275,496 | $0 |
| 2017-05-17 | $0.9992 | $0.9996 | $0.9987 | $0.9993 | $321,007 | $0 |
| 2017-05-18 | $0.9993 | $0.9997 | $0.9966 | $0.9982 | $230,827 | $0 |
| 2017-05-19 | $0.9982 | $0.9994 | $0.9977 | $0.9993 | $234,059 | $0 |
| 2017-05-20 | $0.9993 | $0.9994 | $0.9939 | $0.9947 | $203,810 | $0 |
| 2017-05-21 | $0.9947 | $0.9993 | $0.9930 | $0.9956 | $332,640 | $0 |
| 2017-05-22 | $0.9956 | $0.9999 | $0.9894 | $0.9995 | $350,892 | $0 |
| 2017-05-23 | $0.9995 | $0.9996 | $0.9976 | $0.9983 | $323,868 | $0 |
| 2017-05-24 | $0.9983 | $0.9997 | $0.9957 | $0.9994 | $278,573 | $0 |
| 2017-05-25 | $0.9994 | $0.9996 | $0.9982 | $0.9992 | $273,871 | $0 |
| 2017-05-26 | $0.9992 | $0.9992 | $0.9950 | $0.9977 | $292,598 | $0 |
| 2017-05-27 | $0.9977 | $0.9994 | $0.9966 | $0.9977 | $226,120 | $0 |
| 2017-05-28 | $0.9976 | $0.9991 | $0.9972 | $0.9986 | $259,026 | $0 |
| 2017-05-29 | $0.9986 | $0.9987 | $0.9955 | $0.9985 | $366,894 | $0 |
| 2017-05-30 | $0.9985 | $0.9992 | $0.9982 | $0.9985 | $238,402 | $0 |
| 2017-05-31 | $0.9983 | $0.9989 | $0.9966 | $0.9979 | $255,407 | $0 |