DynamicCoin DMC
Xếp hạng #?
09:56:04 22/10/2019
DynamicCoin (DMC)
Không theo dõi
Lịch sử giá DynamicCoin (DMC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.0002887 | $0.0002903 | $0.0002230 | $0.0002522 | $26.05 | $0 |
| 2018-07-02 | $0.0002522 | $0.0002524 | $0.0002101 | $0.0002268 | $174.49 | $0 |
| 2018-07-03 | $0.0002257 | $0.0002900 | $0.0002257 | $0.0002886 | $119.82 | $0 |
| 2018-07-04 | $0.0002886 | $0.0003345 | $0.0002666 | $0.0003287 | $4.88 | $0 |
| 2018-07-05 | $0.0003294 | $0.0003327 | $0.0002028 | $0.0002237 | $163.63 | $0 |
| 2018-07-06 | $0.0002237 | $0.0002935 | $0.0002223 | $0.0002644 | $3.66 | $0 |
| 2018-07-07 | $0.0002640 | $0.0002730 | $0.0002002 | $0.0002724 | $207.27 | $0 |
| 2018-07-08 | $0.0002721 | $0.0003490 | $0.0002573 | $0.0002926 | $125.78 | $0 |
| 2018-07-09 | $0.0002926 | $0.0003357 | $0.0002656 | $0.0002667 | $234.80 | $0 |
| 2018-07-10 | $0.0002665 | $0.0003306 | $0.0002403 | $0.0002403 | $53.67 | $0 |
| 2018-07-11 | $0.0002404 | $0.0002549 | $0.0002043 | $0.0002549 | $403.41 | $0 |
| 2018-07-12 | $0.0002549 | $0.0002613 | $0.0002349 | $0.0002548 | $221.11 | $0 |
| 2018-07-13 | $0.0002550 | $0.0002557 | $0.0002401 | $0.0002405 | $35.80 | $0 |
| 2018-07-14 | $0.0002403 | $0.0002889 | $0.0002169 | $0.0002187 | $135.34 | $0 |
| 2018-07-15 | $0.0002187 | $0.0002950 | $0.0001907 | $0.0001913 | $114.36 | $0 |
| 2018-07-16 | $0.0001915 | $0.0002254 | $0.0001915 | $0.0002254 | $18.50 | $0 |
| 2018-07-17 | $0.0002250 | $0.0002405 | $0.0001932 | $0.0002281 | $97.22 | $0 |
| 2018-07-18 | $0.0002281 | $0.0002968 | $0.0002025 | $0.0002965 | $185.85 | $0 |
| 2018-07-19 | $0.0002964 | $0.0002966 | $0.0002208 | $0.0002895 | $18.43 | $0 |
| 2018-07-20 | $0.0002897 | $0.0002897 | $0.0002192 | $0.0002205 | $160.57 | $0 |
| 2018-07-21 | $0.0002205 | $0.0002562 | $0.0001565 | $0.0002220 | $392.26 | $0 |
| 2018-07-22 | $0.0002220 | $0.0002269 | $0.0001595 | $0.0002227 | $48.24 | $0 |
| 2018-07-23 | $0.0002224 | $0.0002327 | $0.0001537 | $0.0001549 | $235.33 | $0 |
| 2018-07-24 | $0.0001551 | $0.0002353 | $0.0001548 | $0.0002353 | $58.33 | $0 |
| 2018-07-25 | $0.0002311 | $0.0002999 | $0.0002176 | $0.0002656 | $14.22 | $0 |
| 2018-07-26 | $0.0002655 | $0.0002662 | $0.0001687 | $0.0001704 | $12.03 | $0 |
| 2018-07-27 | $0.0001703 | $0.0002201 | $0.0001566 | $0.0002198 | $125.60 | $0 |
| 2018-07-28 | $0.0002202 | $0.0002441 | $0.0001877 | $0.0001881 | $48.77 | $0 |
| 2018-07-29 | $0.0001885 | $0.0001959 | $0.0001695 | $0.0001948 | $97.96 | $0 |
| 2018-07-30 | $0.0001949 | $0.0002448 | $0.0001921 | $0.0002410 | $22.44 | $0 |
| 2018-07-31 | $0.0002405 | $0.0002405 | $0.00007700 | $0.0001664 | $5,221.27 | $0 |