DynamicCoin DMC
Xếp hạng #?
09:56:04 22/10/2019
DynamicCoin (DMC)
Không theo dõi
Lịch sử giá DynamicCoin (DMC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.001324 | $0.001332 | $0.0009536 | $0.001047 | $794.79 | $0 |
| 2018-04-02 | $0.001038 | $0.001271 | $0.001038 | $0.001223 | $353.55 | $0 |
| 2018-04-03 | $0.001223 | $0.001240 | $0.001160 | $0.001225 | $89.72 | $0 |
| 2018-04-04 | $0.001225 | $0.001276 | $0.001034 | $0.001156 | $134.39 | $0 |
| 2018-04-05 | $0.001157 | $0.001159 | $0.0009625 | $0.0009936 | $77.03 | $0 |
| 2018-04-06 | $0.0009892 | $0.001091 | $0.0009518 | $0.001020 | $150.18 | $0 |
| 2018-04-07 | $0.001021 | $0.001965 | $0.001020 | $0.001056 | $1,357.94 | $0 |
| 2018-04-08 | $0.001055 | $0.001149 | $0.001013 | $0.001140 | $263.97 | $0 |
| 2018-04-09 | $0.001140 | $0.001277 | $0.001071 | $0.001165 | $190.48 | $0 |
| 2018-04-10 | $0.001165 | $0.001166 | $0.001055 | $0.001122 | $246.08 | $0 |
| 2018-04-11 | $0.001123 | $0.001215 | $0.0009385 | $0.001019 | $544.51 | $0 |
| 2018-04-12 | $0.001027 | $0.001136 | $0.0009378 | $0.001040 | $671.55 | $0 |
| 2018-04-13 | $0.001041 | $0.001265 | $0.0009682 | $0.001251 | $2,195.95 | $0 |
| 2018-04-14 | $0.001251 | $0.001468 | $0.0009948 | $0.001059 | $200.51 | $0 |
| 2018-04-15 | $0.001059 | $0.001142 | $0.0009987 | $0.001082 | $163.05 | $0 |
| 2018-04-16 | $0.001082 | $0.001644 | $0.0008694 | $0.001000 | $2,962.27 | $0 |
| 2018-04-17 | $0.001001 | $0.001057 | $0.0008936 | $0.001003 | $653.11 | $0 |
| 2018-04-18 | $0.001004 | $0.001038 | $0.0009225 | $0.0009328 | $270.80 | $0 |
| 2018-04-19 | $0.0009335 | $0.001141 | $0.0008939 | $0.0009358 | $479.89 | $0 |
| 2018-04-20 | $0.0009363 | $0.001107 | $0.0009229 | $0.0009751 | $465.72 | $0 |
| 2018-04-21 | $0.0009754 | $0.001129 | $0.0009681 | $0.001113 | $175.68 | $0 |
| 2018-04-22 | $0.001113 | $0.001113 | $0.0009763 | $0.0009798 | $324.65 | $0 |
| 2018-04-23 | $0.0009784 | $0.001136 | $0.0009779 | $0.001082 | $300.58 | $0 |
| 2018-04-24 | $0.001083 | $0.001216 | $0.001062 | $0.001087 | $138.56 | $0 |
| 2018-04-25 | $0.001081 | $0.001084 | $0.0009595 | $0.0009970 | $45.00 | $0 |
| 2018-04-26 | $0.001000 | $0.001148 | $0.0009910 | $0.001109 | $175.15 | $0 |
| 2018-04-27 | $0.001111 | $0.001215 | $0.0009015 | $0.0009015 | $214.19 | $0 |
| 2018-04-28 | $0.0008986 | $0.001055 | $0.0008774 | $0.001033 | $2,432.97 | $0 |
| 2018-04-29 | $0.001033 | $0.001074 | $0.0009356 | $0.0009634 | $522.79 | $0 |
| 2018-04-30 | $0.0009632 | $0.001011 | $0.0008883 | $0.0008920 | $616.02 | $0 |