DynamicCoin DMC
Xếp hạng #?
09:56:04 22/10/2019
DynamicCoin (DMC)
Không theo dõi
Lịch sử giá DynamicCoin (DMC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.0001874 | $0.0001875 | $0.0001384 | $0.0001384 | $25.98 | $0 |
| 2018-11-02 | $0.0001384 | $0.0001804 | $0.00009865 | $0.00009865 | $1.77 | $0 |
| 2018-11-03 | $0.00009865 | $0.0001600 | $0.00009865 | $0.0001600 | $0.6400 | $0 |
| 2018-11-04 | $0.0001600 | $0.0001600 | $0.0001600 | $0.0001600 | $0 | $0 |
| 2018-11-05 | $0.0001600 | $0.0001600 | $0.0001600 | $0.0001600 | $0 | $0 |
| 2018-11-06 | $0.0001600 | $0.0001600 | $0.0001600 | $0.0001600 | $0 | $0 |
| 2018-11-07 | $0.0001600 | $0.0001600 | $0.0001600 | $0.0001600 | $0 | $0 |
| 2018-11-08 | $0.0001600 | $0.0001600 | $0.0001600 | $0.0001600 | $0 | $0 |
| 2018-11-09 | $0.0001600 | $0.0001600 | $0.0001600 | $0.0001600 | $0 | $0 |
| 2018-11-10 | $0.0001600 | $0.0001600 | $0.0001600 | $0.0001600 | $0 | $0 |
| 2018-11-11 | $0.0001600 | $0.0001600 | $0.0001267 | $0.0001278 | $0.6393 | $0 |
| 2018-11-12 | $0.0001286 | $0.0001289 | $0.00006352 | $0.00006397 | $12.73 | $0 |
| 2018-11-13 | $0.00006369 | $0.00006399 | $0.00006331 | $0.00006366 | $0.6366 | $0 |
| 2018-11-14 | $0.00006347 | $0.00006371 | $0.00005724 | $0.00005790 | $0 | $0 |
| 2018-11-15 | $0.00005790 | $0.00005790 | $0.00005790 | $0.00005790 | $0 | $0 |
| 2018-11-16 | $0.00005790 | $0.00005790 | $0.00005790 | $0.00005790 | $0 | $0 |
| 2018-11-17 | $0.00005790 | $0.00005790 | $0.00005790 | $0.00005790 | $0 | $0 |
| 2018-11-18 | $0.00005790 | $0.00005790 | $0.00005790 | $0.00005790 | $0 | $0 |
| 2018-11-19 | $0.00005790 | $0.00005790 | $0.00004793 | $0.00004844 | $0.4844 | $0 |
| 2018-11-20 | $0.00004815 | $0.0001450 | $0.00004334 | $0.00008880 | $102.14 | $0 |
| 2018-11-21 | $0.00008887 | $0.00009362 | $0.00008668 | $0.00009220 | $253.56 | $0 |
| 2018-11-22 | $0.00009187 | $0.00009265 | $0.00008693 | $0.00008716 | $15.86 | $0 |
| 2018-11-23 | $0.00008672 | $0.00008802 | $0.00008375 | $0.00008581 | $0 | $0 |
| 2018-11-24 | $0.00008581 | $0.0001297 | $0.00007506 | $0.00007732 | $72.01 | $0 |
| 2018-11-25 | $0.00007735 | $0.00008267 | $0.00007125 | $0.00008168 | $0 | $0 |
| 2018-11-26 | $0.00008168 | $0.0001143 | $0.00007271 | $0.00007539 | $20.02 | $0 |
| 2018-11-27 | $0.00007534 | $0.00007672 | $0.00007299 | $0.00007448 | $0 | $0 |
| 2018-11-28 | $0.00007448 | $0.00007448 | $0.00007448 | $0.00007448 | $0 | $0 |
| 2018-11-29 | $0.00007448 | $0.00007448 | $0.00007448 | $0.00007448 | $0 | $0 |
| 2018-11-30 | $0.00007448 | $0.00007448 | $0.00007448 | $0.00007448 | $0 | $0 |