DynamicCoin DMC
Xếp hạng #?
09:56:04 22/10/2019
DynamicCoin (DMC)
Không theo dõi
Lịch sử giá DynamicCoin (DMC) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.07210 | $0.07295 | $0.05376 | $0.05644 | $97.14 | $0 |
| 2016-12-02 | $0.05649 | $0.05927 | $0.02344 | $0.02344 | $219.51 | $0 |
| 2016-12-03 | $0.02345 | $0.06515 | $0.02138 | $0.03156 | $52.67 | $0 |
| 2016-12-04 | $0.03156 | $0.03688 | $0.03149 | $0.03672 | $24.65 | $0 |
| 2016-12-05 | $0.03674 | $0.04165 | $0.02719 | $0.02761 | $231.72 | $0 |
| 2016-12-06 | $0.02761 | $0.05337 | $0.02045 | $0.05262 | $147.45 | $0 |
| 2016-12-07 | $0.05262 | $0.05314 | $0.04926 | $0.04926 | $23.43 | $0 |
| 2016-12-08 | $0.04926 | $0.06648 | $0.02943 | $0.02943 | $7.88 | $0 |
| 2016-12-09 | $0.02939 | $0.02942 | $0.01361 | $0.02541 | $205.47 | $0 |
| 2016-12-10 | $0.02541 | $0.06894 | $0.02541 | $0.04843 | $489.27 | $0 |
| 2016-12-11 | $0.04843 | $0.06843 | $0.02279 | $0.02280 | $34.63 | $0 |
| 2016-12-12 | $0.02281 | $0.02305 | $0.01855 | $0.01889 | $4.09 | $0 |
| 2016-12-13 | $0.01891 | $0.01955 | $0.01756 | $0.01758 | $48.34 | $0 |
| 2016-12-14 | $0.01755 | $0.01827 | $0.01748 | $0.01827 | $103.15 | $0 |
| 2016-12-15 | $0.01827 | $0.09205 | $0.01822 | $0.02356 | $329.54 | $0 |
| 2016-12-16 | $0.02358 | $0.02716 | $0.02353 | $0.02357 | $680.14 | $0 |
| 2016-12-17 | $0.02358 | $0.08560 | $0.02357 | $0.08466 | $1,474.42 | $0 |
| 2016-12-18 | $0.08466 | $0.1107 | $0.07329 | $0.09662 | $31.77 | $0 |
| 2016-12-19 | $0.09662 | $0.09687 | $0.09655 | $0.09655 | $31.06 | $0 |
| 2016-12-20 | $0.03218 | $0.03218 | $0.02380 | $0.02426 | $338.11 | $0 |
| 2016-12-21 | $0.02426 | $0.08923 | $0.02422 | $0.08343 | $0.7301 | $0 |
| 2016-12-22 | $0.08342 | $0.08645 | $0.02791 | $0.02801 | $2.83 | $0 |
| 2016-12-23 | $0.02800 | $0.07210 | $0.02653 | $0.07197 | $990.91 | $0 |
| 2016-12-24 | $0.07198 | $0.07208 | $0.02666 | $0.06284 | $563.20 | $0 |
| 2016-12-25 | $0.06292 | $0.06292 | $0.02599 | $0.04403 | $128.07 | $0 |
| 2016-12-26 | $0.04406 | $0.04486 | $0.02692 | $0.03593 | $33.60 | $0 |
| 2016-12-27 | $0.03593 | $0.03844 | $0.02715 | $0.03534 | $575.45 | $0 |
| 2016-12-28 | $0.03536 | $0.03568 | $0.02844 | $0.02982 | $170.49 | $0 |
| 2016-12-29 | $0.02979 | $0.03768 | $0.02957 | $0.03764 | $58.63 | $0 |
| 2016-12-30 | $0.03764 | $0.03764 | $0.02805 | $0.03319 | $734.89 | $0 |
| 2016-12-31 | $0.03319 | $0.03321 | $0.01634 | $0.02826 | $19.09 | $0 |