Deepcoin DCN
Xếp hạng #?
20:24:17 08/01/2015
Deepcoin (DCN)
Không hoạt động
Lịch sử giá Deepcoin (DCN) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.00009536 | $0.0001123 | $0.00008179 | $0.0001108 | $39.87 | $6,267.74 |
| 2014-12-02 | $0.0001108 | $0.0001412 | $0.00006527 | $0.0001030 | $799.45 | $5,846.08 |
| 2014-12-03 | $0.0001031 | $0.0001374 | $0.00007652 | $0.0001013 | $92.99 | $5,765.66 |
| 2014-12-04 | $0.0001014 | $0.0001056 | $0.00009929 | $0.00009979 | $111.28 | $5,700.80 |
| 2014-12-05 | $0.00009975 | $0.0001024 | $0.00009875 | $0.0001018 | $36.58 | $5,831.40 |
| 2014-12-06 | $0.0001017 | $0.0001054 | $0.00009312 | $0.0001049 | $65.15 | $6,033.26 |
| 2014-12-07 | $0.0001050 | $0.0001052 | $0.00005972 | $0.00009377 | $99.05 | $5,408.52 |
| 2014-12-08 | $0.00009374 | $0.0001217 | $0.00007342 | $0.0001217 | $38.97 | $7,039.06 |
| 2014-12-09 | $0.0001217 | $0.0001220 | $0.00009339 | $0.00009592 | $63.27 | $5,567.17 |
| 2014-12-10 | $0.00009591 | $0.0001119 | $0.00009044 | $0.0001108 | $5.79 | $6,453.54 |
| 2014-12-11 | $0.0001102 | $0.0001104 | $0.00008861 | $0.00008861 | $22.85 | $5,173.84 |
| 2014-12-12 | $0.00009122 | $0.00009882 | $0.00009122 | $0.00009871 | $87.98 | $5,783.47 |
| 2014-12-13 | $0.00009867 | $0.0001183 | $0.00007292 | $0.0001181 | $223.15 | $6,942.07 |
| 2014-12-14 | $0.0001179 | $0.0001179 | $0.00008317 | $0.0001051 | $8.20 | $6,194.05 |
| 2014-12-15 | $0.0001050 | $0.0001051 | $0.00006901 | $0.00006909 | $157.88 | $4,086.04 |
| 2014-12-16 | $0.00006915 | $0.00009187 | $0.00006787 | $0.00006870 | $78.80 | $4,075.42 |
| 2014-12-17 | $0.00006865 | $0.00008613 | $0.00006825 | $0.00008314 | $121.56 | $4,947.73 |
| 2014-12-18 | $0.00008314 | $0.00008416 | $0.00003089 | $0.00003114 | $82.66 | $1,858.79 |
| 2014-12-19 | $0.00003112 | $0.00006246 | $0.00003108 | $0.00004768 | $78.62 | $2,854.65 |
| 2014-12-20 | $0.00004764 | $0.00005285 | $0.00003533 | $0.00005279 | $45.89 | $3,170.52 |
| 2014-12-21 | $0.00005273 | $0.00005274 | $0.00003238 | $0.00004492 | $67.78 | $2,705.82 |
| 2014-12-22 | $0.00004495 | $0.00004639 | $0.00001923 | $0.00002326 | $31.69 | $1,405.33 |
| 2014-12-23 | $0.00002327 | $0.00006044 | $0.00002310 | $0.00006021 | $75.87 | $3,648.86 |
| 2014-12-24 | $0.00006017 | $0.00009370 | $0.00004195 | $0.00005801 | $23.78 | $3,526.50 |
| 2014-12-25 | $0.00005797 | $0.00007658 | $0.00005129 | $0.00007018 | $69.69 | $4,274.03 |
| 2014-12-26 | $0.00008936 | $0.00009280 | $0.00006231 | $0.00006231 | $74.22 | $3,800.06 |
| 2014-12-27 | $0.00006224 | $0.00006561 | $0.00004066 | $0.00005686 | $43.75 | $3,472.81 |
| 2014-12-28 | $0.00005691 | $0.00005761 | $0.00005599 | $0.00005687 | $0.2949 | $3,478.13 |
| 2014-12-29 | $0.00004084 | $0.00004086 | $0.00004060 | $0.00004065 | $6.85 | $2,490.22 |
| 2014-12-30 | $0.00004065 | $0.00005645 | $0.00003122 | $0.00004350 | $6.98 | $2,669.18 |
| 2014-12-31 | $0.00004353 | $0.00004362 | $0.00003895 | $0.00003923 | $2.06 | $2,410.78 |