DynamicCoin DMC
Xếp hạng #?
09:56:04 22/10/2019
DynamicCoin (DMC)
Không theo dõi
Lịch sử giá DynamicCoin (DMC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.002747 | $0.004723 | $0.002510 | $0.004574 | $10,743.50 | $0 |
| 2018-01-02 | $0.004570 | $0.004994 | $0.003694 | $0.004980 | $8,198.54 | $0 |
| 2018-01-03 | $0.004970 | $0.008464 | $0.004640 | $0.007081 | $21,913.80 | $0 |
| 2018-01-04 | $0.007037 | $0.01783 | $0.006851 | $0.01401 | $58,122.90 | $0 |
| 2018-01-05 | $0.01395 | $0.01402 | $0.006164 | $0.009718 | $34,087.80 | $0 |
| 2018-01-06 | $0.009688 | $0.01021 | $0.007631 | $0.008834 | $14,168.10 | $0 |
| 2018-01-07 | $0.008728 | $0.01380 | $0.008498 | $0.01184 | $33,957.90 | $0 |
| 2018-01-08 | $0.01233 | $0.01250 | $0.009030 | $0.01163 | $43,408.00 | $0 |
| 2018-01-09 | $0.01163 | $0.01178 | $0.009321 | $0.01017 | $26,517.30 | $0 |
| 2018-01-10 | $0.01018 | $0.01084 | $0.008545 | $0.009710 | $15,012.40 | $0 |
| 2018-01-11 | $0.009630 | $0.01072 | $0.008120 | $0.008677 | $10,093.90 | $0 |
| 2018-01-12 | $0.008724 | $0.01028 | $0.008633 | $0.01023 | $12,493.30 | $0 |
| 2018-01-13 | $0.01023 | $0.01109 | $0.009134 | $0.01109 | $17,376.30 | $0 |
| 2018-01-14 | $0.01105 | $0.01105 | $0.008170 | $0.008345 | $10,302.10 | $0 |
| 2018-01-15 | $0.008283 | $0.009930 | $0.007683 | $0.007986 | $5,538.32 | $0 |
| 2018-01-16 | $0.007758 | $0.008973 | $0.005875 | $0.006868 | $3,914.51 | $0 |
| 2018-01-17 | $0.006924 | $0.007220 | $0.004010 | $0.006361 | $5,161.35 | $0 |
| 2018-01-18 | $0.006386 | $0.008442 | $0.006294 | $0.008363 | $4,852.63 | $0 |
| 2018-01-19 | $0.008273 | $0.01277 | $0.005856 | $0.007154 | $14,800.30 | $0 |
| 2018-01-20 | $0.007203 | $0.008364 | $0.006758 | $0.007618 | $2,279.56 | $0 |
| 2018-01-21 | $0.007648 | $0.007650 | $0.006161 | $0.006184 | $4,511.58 | $0 |
| 2018-01-22 | $0.006247 | $0.007368 | $0.005707 | $0.006704 | $1,210.45 | $0 |
| 2018-01-23 | $0.006706 | $0.008136 | $0.005372 | $0.007481 | $7,233.71 | $0 |
| 2018-01-24 | $0.007498 | $0.007833 | $0.006229 | $0.007098 | $4,145.16 | $0 |
| 2018-01-25 | $0.007191 | $0.008100 | $0.005573 | $0.006521 | $3,605.42 | $0 |
| 2018-01-26 | $0.006304 | $0.007310 | $0.006090 | $0.006626 | $2,077.56 | $0 |
| 2018-01-27 | $0.006583 | $0.006604 | $0.005792 | $0.006130 | $1,825.55 | $0 |
| 2018-01-28 | $0.006182 | $0.007764 | $0.004658 | $0.005820 | $5,623.10 | $0 |
| 2018-01-29 | $0.005882 | $0.006698 | $0.004269 | $0.004709 | $3,301.95 | $0 |
| 2018-01-30 | $0.004619 | $0.005256 | $0.002944 | $0.002950 | $5,507.64 | $0 |
| 2018-01-31 | $0.003415 | $0.004034 | $0.003306 | $0.003308 | $3,261.27 | $0 |