DynamicCoin DMC
Xếp hạng #?
09:56:04 22/10/2019
DynamicCoin (DMC)
Không theo dõi
Lịch sử giá DynamicCoin (DMC) Tháng 11/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-11-01 | $0.1911 | $0.1955 | $0.1745 | $0.1916 | $47,841.50 | $0 |
| 2016-11-02 | $0.1916 | $0.1998 | $0.1526 | $0.1913 | $61,317.20 | $0 |
| 2016-11-03 | $0.1914 | $0.1946 | $0.09773 | $0.1907 | $16,885.00 | $0 |
| 2016-11-04 | $0.1920 | $0.1973 | $0.1197 | $0.1964 | $38,983.80 | $0 |
| 2016-11-05 | $0.1964 | $0.1980 | $0.1269 | $0.1965 | $27,327.70 | $0 |
| 2016-11-06 | $0.1965 | $0.1983 | $0.09854 | $0.1643 | $12,929.20 | $0 |
| 2016-11-07 | $0.1643 | $0.1935 | $0.1621 | $0.1927 | $36,952.60 | $0 |
| 2016-11-08 | $0.1927 | $0.1956 | $0.1808 | $0.1949 | $180.85 | $0 |
| 2016-11-09 | $0.1949 | $0.2032 | $0.1223 | $0.1599 | $366.02 | $0 |
| 2016-11-10 | $0.1599 | $0.1979 | $0.1147 | $0.1959 | $13,805.30 | $0 |
| 2016-11-11 | $0.1960 | $0.1964 | $0.1429 | $0.1914 | $8,366.02 | $0 |
| 2016-11-12 | $0.1915 | $0.1957 | $0.1617 | $0.1876 | $11,276.30 | $0 |
| 2016-11-13 | $0.1876 | $0.1876 | $0.1244 | $0.1402 | $11,268.10 | $0 |
| 2016-11-14 | $0.1402 | $0.1924 | $0.1234 | $0.1917 | $16,120.50 | $0 |
| 2016-11-15 | $0.1919 | $0.1919 | $0.1350 | $0.1879 | $13,613.90 | $0 |
| 2016-11-16 | $0.1879 | $0.1890 | $0.1282 | $0.1881 | $15,663.00 | $0 |
| 2016-11-17 | $0.1882 | $0.1894 | $0.1385 | $0.1820 | $16,187.60 | $0 |
| 2016-11-18 | $0.1819 | $0.1819 | $0.1330 | $0.1577 | $17,579.10 | $0 |
| 2016-11-19 | $0.1802 | $0.2067 | $0.1347 | $0.1801 | $22,401.90 | $0 |
| 2016-11-20 | $0.1802 | $0.1975 | $0.1348 | $0.1675 | $17,866.40 | $0 |
| 2016-11-21 | $0.1675 | $0.2435 | $0.1389 | $0.2408 | $14,818.10 | $0 |
| 2016-11-22 | $0.2408 | $0.2434 | $0.1265 | $0.1595 | $33,482.10 | $0 |
| 2016-11-23 | $0.1595 | $0.1981 | $0.1258 | $0.1259 | $5,232.24 | $0 |
| 2016-11-24 | $0.1542 | $0.1783 | $0.1009 | $0.1711 | $14,565.70 | $0 |
| 2016-11-25 | $0.1711 | $0.1711 | $0.1025 | $0.1293 | $13,173.90 | $0 |
| 2016-11-26 | $0.1293 | $0.1629 | $0.08989 | $0.09281 | $408.82 | $0 |
| 2016-11-27 | $0.09279 | $0.1083 | $0.06042 | $0.06525 | $108.68 | $0 |
| 2016-11-28 | $0.06522 | $0.1062 | $0.05116 | $0.09610 | $24.59 | $0 |
| 2016-11-29 | $0.09623 | $0.1178 | $0.04606 | $0.04796 | $1,713.63 | $0 |
| 2016-11-30 | $0.04799 | $0.07745 | $0.04588 | $0.07210 | $333.29 | $0 |