DynamicCoin DMC
Xếp hạng #?
09:56:04 22/10/2019
DynamicCoin (DMC)
Không theo dõi
Lịch sử giá DynamicCoin (DMC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.0002798 | $0.0002814 | $0.0001808 | $0.0001849 | $12.09 | $0 |
| 2018-09-02 | $0.0001850 | $0.0001934 | $0.0001651 | $0.0001922 | $21.63 | $0 |
| 2018-09-03 | $0.0001922 | $0.0002803 | $0.0001633 | $0.0002013 | $915.02 | $0 |
| 2018-09-04 | $0.0002013 | $0.0002874 | $0.0001858 | $0.0002868 | $162.73 | $0 |
| 2018-09-05 | $0.0002870 | $0.0002926 | $0.0002073 | $0.0002088 | $4.87 | $0 |
| 2018-09-06 | $0.0002088 | $0.0002088 | $0.0001280 | $0.0001471 | $1,006.25 | $0 |
| 2018-09-07 | $0.0001470 | $0.0001719 | $0.0001400 | $0.0001402 | $764.36 | $0 |
| 2018-09-08 | $0.0001403 | $0.0001423 | $0.0001234 | $0.0001241 | $32.37 | $0 |
| 2018-09-09 | $0.0001240 | $0.0001896 | $0.0001237 | $0.0001253 | $96.43 | $0 |
| 2018-09-10 | $0.0001252 | $0.0001897 | $0.0001252 | $0.0001721 | $112.76 | $0 |
| 2018-09-11 | $0.0001724 | $0.0001894 | $0.0001026 | $0.0001886 | $12.69 | $0 |
| 2018-09-12 | $0.0001886 | $0.0001898 | $0.0001868 | $0.0001896 | $6.78 | $0 |
| 2018-09-13 | $0.0001897 | $0.0001935 | $0.0001317 | $0.0001596 | $54.49 | $0 |
| 2018-09-14 | $0.0001596 | $0.0001658 | $0.0001363 | $0.0001653 | $64.90 | $0 |
| 2018-09-15 | $0.0001652 | $0.0001968 | $0.0001298 | $0.0001305 | $2.14 | $0 |
| 2018-09-16 | $0.0001308 | $0.0001308 | $0.0001285 | $0.0001299 | $33.86 | $0 |
| 2018-09-17 | $0.0001302 | $0.0001402 | $0.0001288 | $0.0001387 | $27.73 | $0 |
| 2018-09-18 | $0.0001387 | $0.0001891 | $0.0001291 | $0.0001886 | $351.81 | $0 |
| 2018-09-19 | $0.0001887 | $0.0002446 | $0.0001357 | $0.0001575 | $249.03 | $0 |
| 2018-09-20 | $0.0001576 | $0.0001917 | $0.0001344 | $0.0001371 | $50.20 | $0 |
| 2018-09-21 | $0.0001371 | $0.0002014 | $0.0001360 | $0.0001933 | $203.38 | $0 |
| 2018-09-22 | $0.0001934 | $0.0001987 | $0.0001697 | $0.0001965 | $11.81 | $0 |
| 2018-09-23 | $0.0001966 | $0.0002054 | $0.0001739 | $0.0002004 | $131.90 | $0 |
| 2018-09-24 | $0.0002004 | $0.0002634 | $0.0001971 | $0.0002626 | $81.19 | $0 |
| 2018-09-25 | $0.0002623 | $0.0002624 | $0.0001818 | $0.0001929 | $67.92 | $0 |
| 2018-09-26 | $0.0001926 | $0.0001962 | $0.0001915 | $0.0001941 | $228.61 | $0 |
| 2018-09-27 | $0.0001944 | $0.0001956 | $0.0001577 | $0.0001760 | $127.20 | $0 |
| 2018-09-28 | $0.0001761 | $0.0002175 | $0.0001487 | $0.0001912 | $105.93 | $0 |
| 2018-09-29 | $0.0001911 | $0.0001911 | $0.0001883 | $0.0001904 | $99.28 | $0 |
| 2018-09-30 | $0.0001903 | $0.0001964 | $0.0001845 | $0.0001908 | $98.46 | $0 |