DeepWebCash DWC
Xếp hạng #?
22:54:18 23/07/2017
DeepWebCash (DWC)
Không hoạt động
Lịch sử giá DeepWebCash (DWC) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.06810 | $0.1720 | $0.06069 | $0.1655 | $6,267.79 | $0 |
| 2017-04-02 | $0.1660 | $0.1685 | $0.1646 | $0.1657 | $1,417.45 | $0 |
| 2017-04-03 | $0.1663 | $0.1740 | $0.1660 | $0.1716 | $1,481.96 | $0 |
| 2017-04-04 | $0.1719 | $0.1764 | $0.1683 | $0.1700 | $2,256.16 | $0 |
| 2017-04-05 | $0.1701 | $0.1727 | $0.1671 | $0.1693 | $1,772.45 | $0 |
| 2017-04-06 | $0.1692 | $0.1808 | $0.1690 | $0.1774 | $2,757.10 | $0 |
| 2017-04-07 | $0.1769 | $0.1798 | $0.05586 | $0.06226 | $1,409.28 | $0 |
| 2017-04-08 | $0.06332 | $0.07658 | $0.05533 | $0.05974 | $1,161.29 | $0 |
| 2017-04-09 | $0.06118 | $0.07602 | $0.05702 | $0.05766 | $914.93 | $0 |
| 2017-04-10 | $0.05788 | $0.1109 | $0.05728 | $0.08456 | $1,347.70 | $0 |
| 2017-04-11 | $0.08520 | $0.08548 | $0.08403 | $0.08529 | $1,384.13 | $0 |
| 2017-04-12 | $0.08524 | $0.08540 | $0.08465 | $0.08490 | $911.46 | $0 |
| 2017-04-13 | $0.08495 | $0.08533 | $0.08179 | $0.08270 | $875.89 | $0 |
| 2017-04-14 | $0.08278 | $0.08423 | $0.08203 | $0.08258 | $941.47 | $0 |
| 2017-04-15 | $0.08256 | $0.08409 | $0.08240 | $0.08293 | $1,147.14 | $0 |
| 2017-04-16 | $0.08294 | $0.08397 | $0.08294 | $0.08367 | $677.14 | $0 |
| 2017-04-17 | $0.08369 | $0.08452 | $0.08294 | $0.08445 | $818.59 | $0 |
| 2017-04-18 | $0.08444 | $0.08612 | $0.08444 | $0.08570 | $947.74 | $0 |
| 2017-04-19 | $0.08577 | $0.08603 | $0.08524 | $0.08560 | $1,063.42 | $0 |
| 2017-04-20 | $0.08566 | $0.08785 | $0.08547 | $0.08696 | $920.46 | $0 |
| 2017-04-21 | $0.08699 | $0.08748 | $0.08598 | $0.08644 | $889.27 | $0 |
| 2017-04-22 | $0.08648 | $0.08739 | $0.08548 | $0.08712 | $407.12 | $0 |
| 2017-04-23 | $0.08713 | $0.08715 | $0.06801 | $0.08516 | $728.72 | $0 |
| 2017-04-24 | $0.08538 | $0.08841 | $0.08538 | $0.08834 | $1,376.72 | $0 |
| 2017-04-25 | $0.08828 | $0.08961 | $0.03640 | $0.08946 | $787.28 | $0 |
| 2017-04-26 | $0.08949 | $0.09153 | $0.08949 | $0.09056 | $1,243.68 | $0 |
| 2017-04-27 | $0.09062 | $0.09329 | $0.09058 | $0.09315 | $1,048.10 | $0 |
| 2017-04-28 | $0.09315 | $0.09411 | $0.04341 | $0.09231 | $1,248.66 | $0 |
| 2017-04-29 | $0.09243 | $0.09317 | $0.09225 | $0.09268 | $1,201.01 | $0 |
| 2017-04-30 | $0.09269 | $0.09457 | $0.09221 | $0.09451 | $541.33 | $0 |