DynamicCoin DMC
Xếp hạng #?
09:56:04 22/10/2019
DynamicCoin (DMC)
Không theo dõi
Lịch sử giá DynamicCoin (DMC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.0001903 | $0.0001984 | $0.0001409 | $0.0001977 | $46.80 | $0 |
| 2018-10-02 | $0.0001971 | $0.0002093 | $0.0001960 | $0.0002085 | $4.15 | $0 |
| 2018-10-03 | $0.0002085 | $0.0002563 | $0.0001336 | $0.0001407 | $76.98 | $0 |
| 2018-10-04 | $0.0001409 | $0.0002634 | $0.0001405 | $0.0002620 | $1.31 | $0 |
| 2018-10-05 | $0.0002627 | $0.0002636 | $0.0002467 | $0.0002483 | $2.47 | $0 |
| 2018-10-06 | $0.0002487 | $0.0002487 | $0.0002000 | $0.0002000 | $6.65 | $0 |
| 2018-10-07 | $0.0002000 | $0.0002000 | $0.0001967 | $0.0001976 | $23.66 | $0 |
| 2018-10-08 | $0.0001983 | $0.0002003 | $0.0001974 | $0.0001988 | $17.19 | $0 |
| 2018-10-09 | $0.0001995 | $0.0002662 | $0.0001972 | $0.0001990 | $238.06 | $0 |
| 2018-10-10 | $0.0001982 | $0.0002255 | $0.0001600 | $0.0001774 | $357.90 | $0 |
| 2018-10-11 | $0.0001768 | $0.0002502 | $0.0001683 | $0.0002477 | $186.40 | $0 |
| 2018-10-12 | $0.0002473 | $0.0002487 | $0.0001692 | $0.0001695 | $88.39 | $0 |
| 2018-10-13 | $0.0001695 | $0.0001884 | $0.00006697 | $0.00006711 | $67.80 | $0 |
| 2018-10-14 | $0.00006712 | $0.0001895 | $0.00006712 | $0.0001877 | $2.63 | $0 |
| 2018-10-15 | $0.0002658 | $0.0002669 | $0.0002615 | $0.0002640 | $467.27 | $0 |
| 2018-10-16 | $0.0002638 | $0.0002675 | $0.0001969 | $0.0001972 | $16.66 | $0 |
| 2018-10-17 | $0.0001979 | $0.0001983 | $0.0001321 | $0.0001321 | $285.94 | $0 |
| 2018-10-18 | $0.0001326 | $0.0002306 | $0.0001319 | $0.0002303 | $67.58 | $0 |
| 2018-10-19 | $0.0002303 | $0.0002527 | $0.0002303 | $0.0002524 | $49.82 | $0 |
| 2018-10-20 | $0.0002524 | $0.0002539 | $0.0002241 | $0.0002247 | $8.48 | $0 |
| 2018-10-21 | $0.0002247 | $0.0002292 | $0.0001932 | $0.0001946 | $2.94 | $0 |
| 2018-10-22 | $0.0001945 | $0.0001949 | $0.0001928 | $0.0001928 | $2.92 | $0 |
| 2018-10-23 | $0.0001943 | $0.0002595 | $0.0001925 | $0.0002587 | $304.39 | $0 |
| 2018-10-24 | $0.0002576 | $0.0002606 | $0.0001935 | $0.0001943 | $44.21 | $0 |
| 2018-10-25 | $0.0001944 | $0.0002589 | $0.0001929 | $0.0001933 | $117.20 | $0 |
| 2018-10-26 | $0.0001930 | $0.0002595 | $0.0001930 | $0.0002587 | $2.59 | $0 |
| 2018-10-27 | $0.0002577 | $0.0002595 | $0.0002570 | $0.0002575 | $2.57 | $0 |
| 2018-10-28 | $0.0002589 | $0.0002592 | $0.0002574 | $0.0002576 | $0 | $0 |
| 2018-10-29 | $0.0002576 | $0.0002576 | $0.0002576 | $0.0002576 | $0 | $0 |
| 2018-10-30 | $0.0002576 | $0.0002576 | $0.0002200 | $0.0002200 | $2.01 | $0 |
| 2018-10-31 | $0.0002200 | $0.0002475 | $0.0001444 | $0.0001874 | $462.02 | $0 |