DynamicCoin DMC
Xếp hạng #?
09:56:04 22/10/2019
DynamicCoin (DMC)
Không theo dõi
Lịch sử giá DynamicCoin (DMC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.0006780 | $0.0008438 | $0.0006319 | $0.0008364 | $118.34 | $0 |
| 2018-06-02 | $0.0008361 | $0.0009233 | $0.0006896 | $0.0006897 | $124.78 | $0 |
| 2018-06-03 | $0.0006898 | $0.0007978 | $0.0006897 | $0.0007847 | $9.68 | $0 |
| 2018-06-04 | $0.0007848 | $0.0008254 | $0.0006812 | $0.0006834 | $308.48 | $0 |
| 2018-06-05 | $0.0006837 | $0.0007745 | $0.0006307 | $0.0007169 | $403.68 | $0 |
| 2018-06-06 | $0.0007168 | $0.0007252 | $0.0006665 | $0.0006858 | $94.29 | $0 |
| 2018-06-07 | $0.0006864 | $0.0007394 | $0.0006864 | $0.0006943 | $169.49 | $0 |
| 2018-06-08 | $0.0006948 | $0.0007663 | $0.0006878 | $0.0006938 | $96.03 | $0 |
| 2018-06-09 | $0.0006935 | $0.001059 | $0.0004084 | $0.0004669 | $16,012.60 | $0 |
| 2018-06-10 | $0.0004675 | $0.0005885 | $0.0002883 | $0.0003429 | $11,672.60 | $0 |
| 2018-06-11 | $0.0003434 | $0.0004170 | $0.0002763 | $0.0002966 | $6,047.53 | $0 |
| 2018-06-12 | $0.0002964 | $0.0003599 | $0.0002857 | $0.0002988 | $2,160.52 | $0 |
| 2018-06-13 | $0.0002995 | $0.0003631 | $0.0002933 | $0.0003598 | $1,146.25 | $0 |
| 2018-06-14 | $0.0003596 | $0.0004299 | $0.0002936 | $0.0003746 | $1,818.33 | $0 |
| 2018-06-15 | $0.0003740 | $0.0003744 | $0.0002925 | $0.0003104 | $548.96 | $0 |
| 2018-06-16 | $0.0003097 | $0.0003730 | $0.0003057 | $0.0003258 | $218.64 | $0 |
| 2018-06-17 | $0.0003266 | $0.0004008 | $0.0002761 | $0.0002922 | $37.28 | $0 |
| 2018-06-18 | $0.0002914 | $0.0003448 | $0.0002697 | $0.0003338 | $376.23 | $0 |
| 2018-06-19 | $0.0003336 | $0.0003370 | $0.0002687 | $0.0003345 | $507.42 | $0 |
| 2018-06-20 | $0.0003347 | $0.0003350 | $0.0002580 | $0.0002766 | $496.93 | $0 |
| 2018-06-21 | $0.0002767 | $0.0003461 | $0.0002733 | $0.0003051 | $61.10 | $0 |
| 2018-06-22 | $0.0003049 | $0.0003125 | $0.0002490 | $0.0002538 | $198.47 | $0 |
| 2018-06-23 | $0.0002538 | $0.0003136 | $0.0002538 | $0.0002687 | $80.99 | $0 |
| 2018-06-24 | $0.0002687 | $0.0003225 | $0.0002496 | $0.0002857 | $184.81 | $0 |
| 2018-06-25 | $0.0002852 | $0.0003274 | $0.0002838 | $0.0003271 | $78.04 | $0 |
| 2018-06-26 | $0.0003271 | $0.0003276 | $0.0002600 | $0.0002791 | $178.50 | $0 |
| 2018-06-27 | $0.0002790 | $0.0002966 | $0.0002469 | $0.0002510 | $211.29 | $0 |
| 2018-06-28 | $0.0002511 | $0.0002959 | $0.0002503 | $0.0002624 | $52.18 | $0 |
| 2018-06-29 | $0.0002624 | $0.0002631 | $0.0002303 | $0.0002363 | $117.29 | $0 |
| 2018-06-30 | $0.0002364 | $0.0002897 | $0.0002242 | $0.0002886 | $53.20 | $0 |