Doomcoin DOOM
Xếp hạng #?
06:19:22 27/09/2014
Doomcoin (DOOM)
Không hoạt động
Lịch sử giá Doomcoin (DOOM) Tháng 08/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-08-02 | $0.07522 | $0.07528 | $0.07510 | $0.07510 | $913.49 | $10,875.15 |
| 2014-08-03 | $0.07505 | $0.1175 | $0.04863 | $0.1173 | $1,784.57 | $19,112.57 |
| 2014-08-04 | $0.1172 | $0.1701 | $0.06482 | $0.08249 | $3,729.41 | $14,527.89 |
| 2014-08-05 | $0.08253 | $0.1179 | $0.03978 | $0.06760 | $2,400.10 | $12,530.81 |
| 2014-08-06 | $0.06781 | $0.06782 | $0.02249 | $0.02729 | $707.73 | $5,295.25 |
| 2014-08-07 | $0.02729 | $0.05250 | $0.01760 | $0.01774 | $225.22 | $3,608.99 |
| 2014-08-08 | $0.01774 | $0.02971 | $0.003869 | $0.02387 | $283.01 | $5,067.53 |
| 2014-08-09 | $0.02386 | $0.02386 | $0.01233 | $0.01281 | $132.10 | $2,837.88 |
| 2014-08-10 | $0.01291 | $0.02315 | $0.003529 | $0.006842 | $162.84 | $1,577.61 |
| 2014-08-11 | $0.006844 | $0.01558 | $0.005542 | $0.005564 | $75.02 | $1,326.65 |
| 2014-08-12 | $0.005566 | $0.006561 | $0.002924 | $0.002936 | $14.27 | $714.27 |
| 2014-08-13 | $0.002940 | $0.003264 | $0.002717 | $0.002921 | $4.37 | $724.90 |
| 2014-08-14 | $0.002919 | $0.002919 | $0.002280 | $0.002379 | $7.86 | $602.05 |
| 2014-08-15 | $0.002403 | $0.002585 | $0.002302 | $0.002569 | $1.45 | $662.81 |
| 2014-08-16 | $0.002573 | $0.002663 | $0.002524 | $0.002635 | $13.18 | $692.94 |
| 2014-08-17 | $0.002632 | $0.002637 | $0.002391 | $0.002518 | $4.88 | $674.49 |
| 2014-08-18 | $0.002517 | $0.004227 | $0.002475 | $0.002566 | $26.19 | $699.33 |
| 2014-08-19 | $0.002566 | $0.002906 | $0.002329 | $0.002450 | $22.42 | $676.25 |
| 2014-08-20 | $0.002449 | $0.003097 | $0.002331 | $0.003082 | $22.88 | $861.68 |
| 2014-08-21 | $0.003073 | $0.003202 | $0.002425 | $0.002501 | $12.25 | $707.92 |
| 2014-08-22 | $0.002503 | $0.002579 | $0.002409 | $0.002533 | $4.16 | $725.98 |
| 2014-08-23 | $0.002530 | $0.002534 | $0.002149 | $0.002175 | $2.56 | $631.06 |
| 2014-08-24 | $0.002176 | $0.002612 | $0.001419 | $0.001612 | $5.45 | $473.06 |
| 2014-08-25 | $0.001612 | $0.002575 | $0.001516 | $0.002548 | $12.23 | $756.82 |
| 2014-08-26 | $0.002548 | $0.002599 | $0.001761 | $0.001769 | $0.9587 | $531.74 |
| 2014-08-27 | $0.001771 | $0.002970 | $0.001292 | $0.002959 | $11.10 | $899.93 |
| 2014-08-28 | $0.002958 | $0.003093 | $0.002847 | $0.002853 | $14.77 | $877.58 |
| 2014-08-29 | $0.002856 | $0.002856 | $0.002553 | $0.002568 | $3.00 | $799.28 |
| 2014-08-30 | $0.002568 | $0.002572 | $0.002533 | $0.002548 | $1.12 | $797.46 |
| 2014-08-31 | $0.002550 | $0.002550 | $0.0006492 | $0.0006498 | $0.5563 | $206.81 |