DynamicCoin DMC
Xếp hạng #?
09:56:04 22/10/2019
DynamicCoin (DMC)
Không theo dõi
Lịch sử giá DynamicCoin (DMC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.001449 | $0.008220 | $0.0006569 | $0.005465 | $9,657.63 | $0 |
| 2017-12-02 | $0.004957 | $0.02126 | $0.004373 | $0.004867 | $55,550.30 | $0 |
| 2017-12-03 | $0.004640 | $0.006916 | $0.002934 | $0.006304 | $26,576.50 | $0 |
| 2017-12-04 | $0.006388 | $0.006388 | $0.003123 | $0.003599 | $5,146.55 | $0 |
| 2017-12-05 | $0.003632 | $0.005919 | $0.003247 | $0.004030 | $11,207.50 | $0 |
| 2017-12-06 | $0.004019 | $0.004557 | $0.002835 | $0.002963 | $8,040.23 | $0 |
| 2017-12-07 | $0.002992 | $0.004122 | $0.002461 | $0.002743 | $4,657.55 | $0 |
| 2017-12-08 | $0.002766 | $0.003773 | $0.001362 | $0.001839 | $2,023.62 | $0 |
| 2017-12-09 | $0.001897 | $0.002856 | $0.001852 | $0.002029 | $2,245.20 | $0 |
| 2017-12-10 | $0.002031 | $0.003196 | $0.001847 | $0.003147 | $2,115.83 | $0 |
| 2017-12-11 | $0.003135 | $0.003196 | $0.001962 | $0.002056 | $979.21 | $0 |
| 2017-12-12 | $0.001941 | $0.002290 | $0.001443 | $0.001892 | $2,336.04 | $0 |
| 2017-12-13 | $0.001875 | $0.002598 | $0.001676 | $0.002365 | $3,797.82 | $0 |
| 2017-12-14 | $0.002367 | $0.002538 | $0.002115 | $0.002150 | $2,128.17 | $0 |
| 2017-12-15 | $0.002153 | $0.002704 | $0.002030 | $0.002534 | $1,871.66 | $0 |
| 2017-12-16 | $0.002527 | $0.002841 | $0.002161 | $0.002672 | $2,577.41 | $0 |
| 2017-12-17 | $0.002660 | $0.002899 | $0.002170 | $0.002718 | $2,679.34 | $0 |
| 2017-12-18 | $0.002654 | $0.002720 | $0.001654 | $0.002423 | $3,324.80 | $0 |
| 2017-12-19 | $0.002450 | $0.002458 | $0.001366 | $0.001470 | $2,125.74 | $0 |
| 2017-12-20 | $0.001520 | $0.001895 | $0.001336 | $0.001813 | $1,090.36 | $0 |
| 2017-12-21 | $0.001820 | $0.001959 | $0.001245 | $0.001724 | $2,581.53 | $0 |
| 2017-12-22 | $0.001727 | $0.001839 | $0.001385 | $0.001646 | $2,246.52 | $0 |
| 2017-12-23 | $0.001656 | $0.002067 | $0.001175 | $0.001461 | $1,874.27 | $0 |
| 2017-12-24 | $0.001451 | $0.001612 | $0.001170 | $0.001489 | $1,103.67 | $0 |
| 2017-12-25 | $0.001500 | $0.001533 | $0.001227 | $0.001417 | $1,061.72 | $0 |
| 2017-12-26 | $0.001451 | $0.001640 | $0.001412 | $0.001586 | $921.43 | $0 |
| 2017-12-27 | $0.001587 | $0.001871 | $0.001477 | $0.001666 | $1,017.68 | $0 |
| 2017-12-28 | $0.001663 | $0.002453 | $0.001487 | $0.002230 | $3,106.59 | $0 |
| 2017-12-29 | $0.002196 | $0.002901 | $0.002140 | $0.002843 | $5,133.08 | $0 |
| 2017-12-30 | $0.002842 | $0.003473 | $0.002005 | $0.002282 | $2,564.82 | $0 |
| 2017-12-31 | $0.002100 | $0.002851 | $0.001923 | $0.002742 | $2,668.90 | $0 |