DynamicCoin DMC
Xếp hạng #?
09:56:04 22/10/2019
DynamicCoin (DMC)
Không theo dõi
Lịch sử giá DynamicCoin (DMC) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.02826 | $0.03210 | $0.02548 | $0.03068 | $30.28 | $0 |
| 2017-01-02 | $0.03069 | $0.03428 | $0.02009 | $0.02815 | $146.11 | $0 |
| 2017-01-03 | $0.02815 | $0.02988 | $0.02406 | $0.02428 | $34.70 | $0 |
| 2017-01-04 | $0.02428 | $0.03444 | $0.01219 | $0.02904 | $311.22 | $0 |
| 2017-01-05 | $0.02909 | $0.03286 | $0.01236 | $0.02218 | $30.08 | $0 |
| 2017-01-06 | $0.02220 | $0.02353 | $0.01293 | $0.01392 | $130.04 | $0 |
| 2017-01-07 | $0.01394 | $0.01713 | $0.01282 | $0.01686 | $14.86 | $0 |
| 2017-01-08 | $0.01686 | $0.02170 | $0.009796 | $0.02165 | $231.61 | $0 |
| 2017-01-09 | $0.02168 | $0.02174 | $0.01206 | $0.01296 | $14.30 | $0 |
| 2017-01-10 | $0.01295 | $0.01653 | $0.01295 | $0.01452 | $175.57 | $0 |
| 2017-01-11 | $0.01452 | $0.01881 | $0.01248 | $0.01314 | $13.96 | $0 |
| 2017-01-12 | $0.01314 | $0.01653 | $0.009169 | $0.01610 | $108.40 | $0 |
| 2017-01-13 | $0.01608 | $0.01618 | $0.01333 | $0.01337 | $6.76 | $0 |
| 2017-01-14 | $0.01337 | $0.01466 | $0.01285 | $0.01376 | $11.97 | $0 |
| 2017-01-15 | $0.01375 | $0.01448 | $0.01021 | $0.01232 | $131.47 | $0 |
| 2017-01-16 | $0.01232 | $0.01351 | $0.01230 | $0.01296 | $52.19 | $0 |
| 2017-01-17 | $0.01296 | $0.02230 | $0.01294 | $0.01810 | $14.10 | $0 |
| 2017-01-18 | $0.01814 | $0.01830 | $0.01361 | $0.01378 | $14.53 | $0 |
| 2017-01-19 | $0.01378 | $0.01446 | $0.01237 | $0.01439 | $9.94 | $0 |
| 2017-01-20 | $0.01439 | $0.01439 | $0.01358 | $0.01363 | $62.52 | $0 |
| 2017-01-21 | $0.01363 | $0.01475 | $0.01363 | $0.01451 | $13.64 | $0 |
| 2017-01-22 | $0.01452 | $0.01481 | $0.01346 | $0.01388 | $593.70 | $0 |
| 2017-01-23 | $0.01391 | $0.01398 | $0.01376 | $0.01391 | $120.60 | $0 |
| 2017-01-24 | $0.01375 | $0.01469 | $0.01362 | $0.01436 | $11.23 | $0 |
| 2017-01-25 | $0.01436 | $0.01512 | $0.01340 | $0.01460 | $22.36 | $0 |
| 2017-01-26 | $0.01461 | $0.01484 | $0.01259 | $0.01483 | $16.01 | $0 |
| 2017-01-27 | $0.01483 | $0.01652 | $0.01281 | $0.01509 | $12.86 | $0 |
| 2017-01-28 | $0.01508 | $0.01761 | $0.01481 | $0.01616 | $28.13 | $0 |
| 2017-01-29 | $0.01617 | $0.02568 | $0.01154 | $0.02565 | $228.37 | $0 |
| 2017-01-30 | $0.02567 | $0.02694 | $0.02285 | $0.02285 | $40.79 | $0 |
| 2017-01-31 | $0.02285 | $0.02785 | $0.02285 | $0.02462 | $14.27 | $0 |