DynamicCoin DMC
Xếp hạng #?
09:56:04 22/10/2019
DynamicCoin (DMC)
Không theo dõi
Lịch sử giá DynamicCoin (DMC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.00007448 | $0.00008633 | $0.00007448 | $0.00008389 | $0.4894 | $0 |
| 2018-12-02 | $0.00008382 | $0.00008626 | $0.00008237 | $0.00008336 | $0 | $0 |
| 2018-12-03 | $0.00008336 | $0.0001174 | $0.00008336 | $0.0001163 | $20.10 | $0 |
| 2018-12-04 | $0.0001162 | $0.0001220 | $0.0001148 | $0.0001186 | $10.30 | $0 |
| 2018-12-05 | $0.0001186 | $0.0001191 | $0.0001149 | $0.0001149 | $0 | $0 |
| 2018-12-06 | $0.0001149 | $0.0001149 | $0.0001149 | $0.0001149 | $0 | $0 |
| 2018-12-07 | $0.0001149 | $0.0001149 | $0.0001149 | $0.0001149 | $0 | $0 |
| 2018-12-08 | $0.0001149 | $0.0001149 | $0.0001004 | $0.0001044 | $556.67 | $0 |
| 2018-12-09 | $0.0001041 | $0.0001090 | $0.0001041 | $0.0001087 | $0 | $0 |
| 2018-12-10 | $0.0001087 | $0.0001087 | $0.0001041 | $0.0001051 | $108.60 | $0 |
| 2018-12-11 | $0.0001050 | $0.0001055 | $0.0001016 | $0.0001025 | $0 | $0 |
| 2018-12-12 | $0.0001025 | $0.0001025 | $0.0001025 | $0.0001025 | $0 | $0 |
| 2018-12-13 | $0.0001025 | $0.0001367 | $0.0001022 | $0.0001324 | $174.16 | $0 |
| 2018-12-14 | $0.0001323 | $0.0001331 | $0.0001289 | $0.0001293 | $0 | $0 |
| 2018-12-15 | $0.0001293 | $0.0001293 | $0.00009550 | $0.00009705 | $0.3733 | $0 |
| 2018-12-16 | $0.00009706 | $0.00009888 | $0.00009696 | $0.00009881 | $0 | $0 |
| 2018-12-17 | $0.00009881 | $0.0001082 | $0.00009881 | $0.0001065 | $237.38 | $0 |
| 2018-12-18 | $0.0001065 | $0.0001082 | $0.0001047 | $0.0001068 | $0 | $0 |
| 2018-12-19 | $0.0001068 | $0.0001068 | $0.0001068 | $0.0001068 | $0 | $0 |
| 2018-12-20 | $0.0001068 | $0.0001068 | $0.0001068 | $0.0001068 | $0 | $0 |
| 2018-12-21 | $0.0001068 | $0.0001260 | $0.0001068 | $0.0001169 | $0.8323 | $0 |
| 2018-12-22 | $0.0001170 | $0.0001207 | $0.0001169 | $0.0001205 | $0.4096 | $0 |
| 2018-12-23 | $0.0001207 | $0.0001226 | $0.0001191 | $0.0001199 | $0.8996 | $0 |
| 2018-12-24 | $0.0001200 | $0.0001273 | $0.0001200 | $0.0001273 | $0 | $0 |
| 2018-12-25 | $0.0001273 | $0.0001273 | $0.0001273 | $0.0001273 | $0 | $0 |
| 2018-12-26 | $0.0001273 | $0.0001273 | $0.0001144 | $0.0001158 | $177.15 | $0 |
| 2018-12-27 | $0.0001157 | $0.0001163 | $0.0001102 | $0.0001102 | $0 | $0 |
| 2018-12-28 | $0.0001102 | $0.0001102 | $0.0001102 | $0.0001102 | $0 | $0 |
| 2018-12-29 | $0.0001102 | $0.0001191 | $0.0001102 | $0.0001146 | $22.52 | $0 |
| 2018-12-30 | $0.0001147 | $0.0001172 | $0.0001136 | $0.0001158 | $0 | $0 |
| 2018-12-31 | $0.0001158 | $0.0001158 | $0.0001158 | $0.0001158 | $0 | $0 |