DynamicCoin DMC
Xếp hạng #?
09:56:04 22/10/2019
DynamicCoin (DMC)
Không theo dõi
Lịch sử giá DynamicCoin (DMC) 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 | $0.9994 | $0.9998 | $0.9972 | $0.9996 | $728,101 | $0 |
| 2017-09-02 | $0.9996 | $0.9998 | $0.9994 | $0.9995 | $507,185 | $0 |
| 2017-09-03 | $0.9994 | $0.9998 | $0.9994 | $0.9997 | $1,075,830 | $0 |
| 2017-09-04 | $0.9997 | $0.9997 | $0.9984 | $0.9994 | $611,986 | $0 |
| 2017-09-05 | $0.9995 | $0.9997 | $0.9988 | $0.9994 | $794,516 | $0 |
| 2017-09-06 | $0.9994 | $0.9996 | $0.9967 | $0.9994 | $940,357 | $0 |
| 2017-09-07 | $0.9995 | $0.9997 | $0.9982 | $0.9997 | $770,426 | $0 |
| 2017-09-08 | $0.9996 | $0.9998 | $0.9974 | $0.9988 | $1,547,310 | $0 |
| 2017-09-09 | $0.9988 | $0.9996 | $0.9982 | $0.9986 | $607,987 | $0 |
| 2017-09-10 | $0.9986 | $0.9991 | $0.9978 | $0.9990 | $1,168,310 | $0 |
| 2017-09-11 | $0.9990 | $0.9993 | $0.9973 | $0.9993 | $1,049,560 | $0 |
| 2017-09-12 | $0.9993 | $0.9994 | $0.9974 | $0.9975 | $550,546 | $0 |
| 2017-09-13 | $0.9975 | $0.9997 | $0.9974 | $0.9995 | $1,834,270 | $0 |
| 2017-09-14 | $0.9995 | $0.9998 | $0.9990 | $0.9995 | $408,015 | $0 |
| 2017-09-15 | $0.9996 | $1.00 | $0.9987 | $1.0000 | $591,325 | $0 |
| 2017-09-16 | $1.0000 | $1.0000 | $0.9990 | $0.9998 | $1,067,410 | $0 |
| 2017-09-17 | $0.9998 | $0.9999 | $0.9992 | $0.9997 | $1,519,470 | $0 |
| 2017-09-18 | $0.9997 | $0.9999 | $0.9995 | $0.9998 | $928,049 | $0 |
| 2017-09-19 | $0.9997 | $0.9998 | $0.9986 | $0.9987 | $768,945 | $0 |
| 2017-09-20 | $0.9987 | $0.9997 | $0.9974 | $0.9996 | $801,432 | $0 |
| 2017-09-21 | $0.9996 | $1.00 | $0.9995 | $1.00 | $796,993 | $0 |
| 2017-09-22 | $1.00 | $1.00 | $0.9991 | $0.9999 | $934,040 | $0 |
| 2017-09-23 | $0.9998 | $1.00 | $0.9995 | $0.9998 | $771,291 | $0 |
| 2017-09-24 | $0.9998 | $1.0000 | $0.9995 | $1.0000 | $901,091 | $0 |
| 2017-09-25 | $1.0000 | $1.00 | $0.9997 | $1.0000 | $1,194,560 | $0 |
| 2017-09-26 | $1.0000 | $1.00 | $1.0000 | $1.00 | $679,497 | $0 |
| 2017-09-27 | $1.00 | $1.00 | $1.00 | $1.00 | $974,355 | $0 |
| 2017-09-28 | $1.00 | $1.00 | $1.00 | $1.00 | $910,079 | $0 |
| 2017-09-29 | $1.00 | $1.00 | $0.9999 | $1.00 | $1,344,450 | $0 |
| 2017-09-30 | $1.00 | $1.00 | $1.00 | $1.00 | $961,074 | $0 |