DynamicCoin DMC
Xếp hạng #?
09:56:04 22/10/2019
DynamicCoin (DMC)
Không theo dõi
Lịch sử giá DynamicCoin (DMC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.0001665 | $0.0002050 | $0.00007546 | $0.0002040 | $166.74 | $0 |
| 2018-08-02 | $0.0002042 | $0.0002049 | $0.00008385 | $0.0001047 | $202.89 | $0 |
| 2018-08-03 | $0.0001046 | $0.0001568 | $0.00009988 | $0.0001513 | $55.96 | $0 |
| 2018-08-04 | $0.0001515 | $0.0001723 | $0.0001234 | $0.0001414 | $1,753.81 | $0 |
| 2018-08-05 | $0.0001414 | $0.0001507 | $0.0001401 | $0.0001448 | $43.82 | $0 |
| 2018-08-06 | $0.0001449 | $0.0001461 | $0.0001153 | $0.0001366 | $12.68 | $0 |
| 2018-08-07 | $0.0001365 | $0.0001422 | $0.00009558 | $0.0001417 | $6.33 | $0 |
| 2018-08-08 | $0.0001418 | $0.0001418 | $0.0001242 | $0.0001360 | $39.59 | $0 |
| 2018-08-09 | $0.0001362 | $0.0001634 | $0.00008765 | $0.0001616 | $20.75 | $0 |
| 2018-08-10 | $0.0001614 | $0.0001629 | $0.0001224 | $0.0001241 | $10.33 | $0 |
| 2018-08-11 | $0.0001240 | $0.0001295 | $0.0001230 | $0.0001260 | $239.39 | $0 |
| 2018-08-12 | $0.0001257 | $0.0001840 | $0.0001246 | $0.0001268 | $13.57 | $0 |
| 2018-08-13 | $0.0001268 | $0.0001335 | $0.0001268 | $0.0001330 | $0.7462 | $0 |
| 2018-08-14 | $0.0001329 | $0.0001329 | $0.00006667 | $0.0001175 | $42.79 | $0 |
| 2018-08-15 | $0.0001174 | $0.0001522 | $0.0001174 | $0.0001284 | $20.44 | $0 |
| 2018-08-16 | $0.0001282 | $0.0001480 | $0.0001275 | $0.0001465 | $2.69 | $0 |
| 2018-08-17 | $0.0001465 | $0.0001476 | $0.00006449 | $0.0001315 | $4.60 | $0 |
| 2018-08-18 | $0.0001318 | $0.0001379 | $0.0001020 | $0.0001158 | $19.04 | $0 |
| 2018-08-19 | $0.0001158 | $0.0001401 | $0.0001142 | $0.0001300 | $32.61 | $0 |
| 2018-08-20 | $0.0001299 | $0.0001303 | $0.0001289 | $0.0001290 | $5.48 | $0 |
| 2018-08-21 | $0.0001290 | $0.0001299 | $0.00007604 | $0.00009448 | $3.96 | $0 |
| 2018-08-22 | $0.00009448 | $0.00009553 | $0.00008456 | $0.00008488 | $3.12 | $0 |
| 2018-08-23 | $0.00008489 | $0.0001300 | $0.00008484 | $0.0001200 | $1.20 | $0 |
| 2018-08-24 | $0.0001200 | $0.0001200 | $0.00007370 | $0.0001161 | $25.68 | $0 |
| 2018-08-25 | $0.0001160 | $0.0001531 | $0.00008162 | $0.0001531 | $115.31 | $0 |
| 2018-08-26 | $0.0001531 | $0.0001536 | $0.0001266 | $0.0001343 | $379.77 | $0 |
| 2018-08-27 | $0.0001343 | $0.0002077 | $0.0001334 | $0.0002077 | $693.71 | $0 |
| 2018-08-28 | $0.0002074 | $0.0002552 | $0.0002042 | $0.0002113 | $1,948.05 | $0 |
| 2018-08-29 | $0.0002114 | $0.0002170 | $0.0001474 | $0.0001475 | $1,202.80 | $0 |
| 2018-08-30 | $0.0001476 | $0.0002064 | $0.0001361 | $0.0002063 | $2,169.58 | $0 |
| 2018-08-31 | $0.0002064 | $0.0002801 | $0.0001428 | $0.0002801 | $438.20 | $0 |