DynamicCoin DMC
Xếp hạng #?
09:56:04 22/10/2019
DynamicCoin (DMC)
Không theo dõi
Lịch sử giá DynamicCoin (DMC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.002750 | $0.003218 | $0.002542 | $0.003004 | $4,859.59 | $0 |
| 2018-03-02 | $0.002983 | $0.003196 | $0.002767 | $0.002850 | $1,681.61 | $0 |
| 2018-03-03 | $0.002848 | $0.002983 | $0.002573 | $0.002746 | $2,703.54 | $0 |
| 2018-03-04 | $0.002787 | $0.002821 | $0.002165 | $0.002632 | $3,435.26 | $0 |
| 2018-03-05 | $0.002620 | $0.002642 | $0.002263 | $0.002509 | $635.28 | $0 |
| 2018-03-06 | $0.002496 | $0.002513 | $0.002135 | $0.002270 | $954.48 | $0 |
| 2018-03-07 | $0.002268 | $0.002434 | $0.002037 | $0.002043 | $3,040.65 | $0 |
| 2018-03-08 | $0.002040 | $0.002101 | $0.001709 | $0.001887 | $986.91 | $0 |
| 2018-03-09 | $0.001879 | $0.001893 | $0.001522 | $0.001804 | $390.22 | $0 |
| 2018-03-10 | $0.001720 | $0.002164 | $0.001610 | $0.001640 | $1,098.68 | $0 |
| 2018-03-11 | $0.001647 | $0.001842 | $0.001578 | $0.001733 | $666.39 | $0 |
| 2018-03-12 | $0.001730 | $0.001984 | $0.001711 | $0.001845 | $662.15 | $0 |
| 2018-03-13 | $0.001849 | $0.001940 | $0.001597 | $0.001703 | $1,258.27 | $0 |
| 2018-03-14 | $0.001703 | $0.001862 | $0.001600 | $0.001610 | $599.09 | $0 |
| 2018-03-15 | $0.001672 | $0.001926 | $0.001394 | $0.001763 | $1,743.86 | $0 |
| 2018-03-16 | $0.001765 | $0.001932 | $0.001707 | $0.001773 | $1,136.85 | $0 |
| 2018-03-17 | $0.001766 | $0.001766 | $0.001440 | $0.001741 | $1,214.37 | $0 |
| 2018-03-18 | $0.001741 | $0.001761 | $0.001507 | $0.001729 | $829.17 | $0 |
| 2018-03-19 | $0.001722 | $0.001830 | $0.001610 | $0.001782 | $1,057.12 | $0 |
| 2018-03-20 | $0.001784 | $0.001795 | $0.001249 | $0.001698 | $953.28 | $0 |
| 2018-03-21 | $0.001700 | $0.001780 | $0.001665 | $0.001756 | $599.42 | $0 |
| 2018-03-22 | $0.001768 | $0.001812 | $0.001470 | $0.001740 | $406.02 | $0 |
| 2018-03-23 | $0.001713 | $0.001758 | $0.001506 | $0.001527 | $490.25 | $0 |
| 2018-03-24 | $0.001531 | $0.002616 | $0.001237 | $0.001637 | $1,803.35 | $0 |
| 2018-03-25 | $0.001615 | $0.001978 | $0.001572 | $0.001772 | $942.85 | $0 |
| 2018-03-26 | $0.001752 | $0.001777 | $0.001440 | $0.001589 | $293.07 | $0 |
| 2018-03-27 | $0.001581 | $0.001599 | $0.001391 | $0.001429 | $356.91 | $0 |
| 2018-03-28 | $0.001455 | $0.001500 | $0.001289 | $0.001438 | $749.52 | $0 |
| 2018-03-29 | $0.001422 | $0.001456 | $0.001271 | $0.001400 | $518.32 | $0 |
| 2018-03-30 | $0.001403 | $0.001436 | $0.001109 | $0.001316 | $603.34 | $0 |
| 2018-03-31 | $0.001316 | $0.001373 | $0.001215 | $0.001302 | $402.76 | $0 |