DynamicCoin DMC
Xếp hạng #?
09:56:04 22/10/2019
DynamicCoin (DMC)
Không theo dõi
Lịch sử giá DynamicCoin (DMC) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.02462 | $0.02752 | $0.02400 | $0.02418 | $34.53 | $0 |
| 2017-02-02 | $0.02420 | $0.03031 | $0.02367 | $0.03029 | $50.44 | $0 |
| 2017-02-03 | $0.03028 | $0.03343 | $0.02578 | $0.02719 | $40.07 | $0 |
| 2017-02-04 | $0.02722 | $0.03032 | $0.01567 | $0.01572 | $38.73 | $0 |
| 2017-02-05 | $0.01573 | $0.03623 | $0.01567 | $0.03523 | $387.51 | $0 |
| 2017-02-06 | $0.03527 | $0.06821 | $0.03526 | $0.05083 | $597.99 | $0 |
| 2017-02-07 | $0.05093 | $0.08542 | $0.02228 | $0.05732 | $211.88 | $0 |
| 2017-02-08 | $0.05733 | $0.05757 | $0.01904 | $0.01997 | $188.05 | $0 |
| 2017-02-09 | $0.02000 | $0.03146 | $0.01074 | $0.02114 | $106.99 | $0 |
| 2017-02-10 | $0.02115 | $0.03421 | $0.02058 | $0.02288 | $46.92 | $0 |
| 2017-02-11 | $0.02288 | $0.2599 | $0.01785 | $0.2598 | $48,962.40 | $0 |
| 2017-02-12 | $0.2598 | $0.2598 | $0.2564 | $0.2566 | $24,309.40 | $0 |
| 2017-02-13 | $0.2566 | $0.2600 | $0.02207 | $0.2596 | $30,674.10 | $0 |
| 2017-02-14 | $0.2596 | $0.2598 | $0.2594 | $0.2598 | $36,501.70 | $0 |
| 2017-02-15 | $0.2598 | $0.2647 | $0.2595 | $0.2644 | $45,359.10 | $0 |
| 2017-02-16 | $0.2644 | $0.2693 | $0.2642 | $0.2685 | $28,521.10 | $0 |
| 2017-02-17 | $0.2685 | $0.2795 | $0.2682 | $0.2792 | $39,623.10 | $0 |
| 2017-02-18 | $0.2792 | $0.2896 | $0.2783 | $0.2896 | $40,277.20 | $0 |
| 2017-02-19 | $0.2896 | $0.3001 | $0.2893 | $0.2984 | $47,637.50 | $0 |
| 2017-02-20 | $0.2984 | $0.2988 | $0.2949 | $0.2988 | $66,019.30 | $0 |
| 2017-02-21 | $0.2988 | $0.2999 | $0.2984 | $0.2991 | $57,143.90 | $0 |
| 2017-02-22 | $0.2991 | $0.2991 | $0.02781 | $0.03457 | $47.22 | $0 |
| 2017-02-23 | $0.03456 | $0.3099 | $0.03395 | $0.03605 | $39.66 | $0 |
| 2017-02-24 | $0.03623 | $0.3047 | $0.02379 | $0.03519 | $55.15 | $0 |
| 2017-02-25 | $0.03509 | $0.3143 | $0.02367 | $0.3128 | $22,567.50 | $0 |
| 2017-02-26 | $0.3128 | $0.3135 | $0.3109 | $0.3123 | $15,786.80 | $0 |
| 2017-02-27 | $0.3123 | $0.3147 | $0.3123 | $0.3142 | $20,608.00 | $0 |
| 2017-02-28 | $0.3142 | $0.3191 | $0.3116 | $0.3174 | $20,798.30 | $0 |