DynamicCoin DMC
Xếp hạng #?
09:56:04 22/10/2019
DynamicCoin (DMC)
Không theo dõi
Lịch sử giá DynamicCoin (DMC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.003305 | $0.004355 | $0.003243 | $0.003759 | $2,726.37 | $0 |
| 2018-02-02 | $0.003742 | $0.004214 | $0.003239 | $0.003320 | $2,081.57 | $0 |
| 2018-02-03 | $0.003317 | $0.003993 | $0.003143 | $0.003688 | $3,902.68 | $0 |
| 2018-02-04 | $0.003672 | $0.004034 | $0.003280 | $0.003414 | $691.20 | $0 |
| 2018-02-05 | $0.003421 | $0.003514 | $0.002429 | $0.002639 | $619.01 | $0 |
| 2018-02-06 | $0.002653 | $0.003102 | $0.002535 | $0.003079 | $658.03 | $0 |
| 2018-02-07 | $0.003061 | $0.003226 | $0.002711 | $0.003001 | $757.39 | $0 |
| 2018-02-08 | $0.002995 | $0.003227 | $0.002612 | $0.002999 | $512.82 | $0 |
| 2018-02-09 | $0.003034 | $0.003253 | $0.002761 | $0.003018 | $660.73 | $0 |
| 2018-02-10 | $0.003089 | $0.01681 | $0.003088 | $0.005786 | $171,245 | $0 |
| 2018-02-11 | $0.005725 | $0.008135 | $0.004496 | $0.004856 | $44,097.50 | $0 |
| 2018-02-12 | $0.004880 | $0.005644 | $0.004558 | $0.004903 | $11,172.20 | $0 |
| 2018-02-13 | $0.004921 | $0.005304 | $0.004023 | $0.004333 | $18,763.70 | $0 |
| 2018-02-14 | $0.004410 | $0.004874 | $0.004162 | $0.004724 | $24,016.60 | $0 |
| 2018-02-15 | $0.004548 | $0.004985 | $0.004539 | $0.004836 | $9,412.30 | $0 |
| 2018-02-16 | $0.004847 | $0.004906 | $0.003948 | $0.004108 | $5,093.63 | $0 |
| 2018-02-17 | $0.004179 | $0.004537 | $0.003436 | $0.004135 | $8,695.94 | $0 |
| 2018-02-18 | $0.004150 | $0.004273 | $0.003679 | $0.004246 | $2,362.36 | $0 |
| 2018-02-19 | $0.004240 | $0.005889 | $0.003968 | $0.004223 | $9,883.66 | $0 |
| 2018-02-20 | $0.004269 | $0.004611 | $0.003605 | $0.003739 | $10,706.30 | $0 |
| 2018-02-21 | $0.003772 | $0.004134 | $0.003181 | $0.003301 | $3,603.81 | $0 |
| 2018-02-22 | $0.003316 | $0.003931 | $0.002337 | $0.002788 | $12,496.40 | $0 |
| 2018-02-23 | $0.002764 | $0.003128 | $0.002567 | $0.002883 | $8,530.06 | $0 |
| 2018-02-24 | $0.002871 | $0.002991 | $0.002474 | $0.002584 | $3,007.05 | $0 |
| 2018-02-25 | $0.002583 | $0.002704 | $0.002549 | $0.002676 | $2,485.17 | $0 |
| 2018-02-26 | $0.002682 | $0.002791 | $0.002070 | $0.002762 | $6,874.31 | $0 |
| 2018-02-27 | $0.002768 | $0.003015 | $0.002361 | $0.002675 | $2,754.89 | $0 |
| 2018-02-28 | $0.002623 | $0.003212 | $0.002390 | $0.002670 | $4,547.70 | $0 |