DynamicCoin DMC
Xếp hạng #?
09:56:04 22/10/2019
DynamicCoin (DMC)
Không theo dõi
Lịch sử giá DynamicCoin (DMC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.0008926 | $0.001007 | $0.0008848 | $0.001004 | $90.12 | $0 |
| 2018-05-02 | $0.001002 | $0.001106 | $0.0009926 | $0.001017 | $452.58 | $0 |
| 2018-05-03 | $0.001017 | $0.001147 | $0.001015 | $0.001075 | $601.60 | $0 |
| 2018-05-04 | $0.001075 | $0.001198 | $0.001057 | $0.001192 | $724.49 | $0 |
| 2018-05-05 | $0.001192 | $0.001218 | $0.001035 | $0.001182 | $417.81 | $0 |
| 2018-05-06 | $0.001182 | $0.001193 | $0.001066 | $0.001159 | $282.03 | $0 |
| 2018-05-07 | $0.001160 | $0.001180 | $0.001026 | $0.001070 | $261.47 | $0 |
| 2018-05-08 | $0.001071 | $0.001143 | $0.001033 | $0.001116 | $4.09 | $0 |
| 2018-05-09 | $0.001116 | $0.001116 | $0.0009081 | $0.001038 | $226.16 | $0 |
| 2018-05-10 | $0.001038 | $0.001183 | $0.001034 | $0.001128 | $253.15 | $0 |
| 2018-05-11 | $0.001129 | $0.001143 | $0.0009754 | $0.001009 | $171.95 | $0 |
| 2018-05-12 | $0.001008 | $0.001072 | $0.0009287 | $0.0009287 | $156.30 | $0 |
| 2018-05-13 | $0.0009284 | $0.001061 | $0.0009086 | $0.001039 | $363.63 | $0 |
| 2018-05-14 | $0.001039 | $0.001053 | $0.0009659 | $0.001015 | $234.10 | $0 |
| 2018-05-15 | $0.001014 | $0.001029 | $0.0008711 | $0.0008711 | $469.42 | $0 |
| 2018-05-16 | $0.0008707 | $0.001001 | $0.0008568 | $0.0009158 | $401.55 | $0 |
| 2018-05-17 | $0.0009163 | $0.0009995 | $0.0009001 | $0.0009685 | $37.66 | $0 |
| 2018-05-18 | $0.0009694 | $0.0009877 | $0.0008935 | $0.0009251 | $169.59 | $0 |
| 2018-05-19 | $0.0009250 | $0.0009261 | $0.0009047 | $0.0009077 | $232.02 | $0 |
| 2018-05-20 | $0.0009084 | $0.0009854 | $0.0008898 | $0.0008910 | $963.11 | $0 |
| 2018-05-21 | $0.0008915 | $0.0009878 | $0.0008707 | $0.0009465 | $475.45 | $0 |
| 2018-05-22 | $0.0009463 | $0.001007 | $0.0009351 | $0.0009611 | $647.56 | $0 |
| 2018-05-23 | $0.0009602 | $0.001037 | $0.0008303 | $0.0008360 | $111.28 | $0 |
| 2018-05-24 | $0.0008342 | $0.0008529 | $0.0007149 | $0.0008365 | $92.81 | $0 |
| 2018-05-25 | $0.0008380 | $0.0008442 | $0.0006456 | $0.0006754 | $901.90 | $0 |
| 2018-05-26 | $0.0006749 | $0.0008075 | $0.0006616 | $0.0007945 | $36.38 | $0 |
| 2018-05-27 | $0.0007946 | $0.0008255 | $0.0006915 | $0.0007172 | $10.62 | $0 |
| 2018-05-28 | $0.0007173 | $0.0007996 | $0.0006645 | $0.0007311 | $239.88 | $0 |
| 2018-05-29 | $0.0007309 | $0.0007853 | $0.0006441 | $0.0006728 | $149.49 | $0 |
| 2018-05-30 | $0.0006733 | $0.0007540 | $0.0006724 | $0.0007384 | $22.33 | $0 |
| 2018-05-31 | $0.0007383 | $0.0008033 | $0.0006173 | $0.0006775 | $434.30 | $0 |