DayTraderCoin DTC
Xếp hạng #?
03:54:15 23/09/2016
DayTraderCoin (DTC)
Không hoạt động
Lịch sử giá DayTraderCoin (DTC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.01869 | $0.02614 | $0.01238 | $0.02609 | $247.66 | $28,678.10 |
| 2014-12-02 | $0.02609 | $0.02617 | $0.01562 | $0.01589 | $391.58 | $17,468.21 |
| 2014-12-03 | $0.01591 | $0.02165 | $0.01589 | $0.01681 | $1,238.58 | $18,479.43 |
| 2014-12-04 | $0.01684 | $0.01908 | $0.01536 | $0.01544 | $241.59 | $16,981.05 |
| 2014-12-05 | $0.01543 | $0.02050 | $0.01528 | $0.01570 | $419.89 | $17,272.21 |
| 2014-12-06 | $0.01570 | $0.01743 | $0.01545 | $0.01699 | $99.77 | $18,693.54 |
| 2014-12-07 | $0.01699 | $0.01852 | $0.01500 | $0.01538 | $294.43 | $16,929.59 |
| 2014-12-08 | $0.01538 | $0.01687 | $0.01324 | $0.01325 | $10.24 | $14,580.76 |
| 2014-12-09 | $0.01325 | $0.01681 | $0.01269 | $0.01671 | $244.45 | $18,400.28 |
| 2014-12-10 | $0.01673 | $0.01682 | $0.01295 | $0.01561 | $347.02 | $17,190.16 |
| 2014-12-11 | $0.01551 | $0.01799 | $0.01496 | $0.01571 | $144.46 | $17,296.87 |
| 2014-12-12 | $0.01576 | $0.01578 | $0.009669 | $0.01027 | $372.92 | $11,313.01 |
| 2014-12-13 | $0.01027 | $0.01349 | $0.01022 | $0.01348 | $275.45 | $14,854.48 |
| 2014-12-14 | $0.01346 | $0.01484 | $0.009950 | $0.01297 | $65.00 | $14,295.81 |
| 2014-12-15 | $0.01296 | $0.01461 | $0.009872 | $0.01344 | $21.58 | $14,816.16 |
| 2014-12-16 | $0.01345 | $0.01447 | $0.01106 | $0.01261 | $445.20 | $13,903.63 |
| 2014-12-17 | $0.01260 | $0.01397 | $0.008931 | $0.009062 | $92.85 | $9,996.42 |
| 2014-12-18 | $0.009063 | $0.01324 | $0.007042 | $0.009419 | $73.24 | $10,392.96 |
| 2014-12-19 | $0.007922 | $0.01140 | $0.005400 | $0.009545 | $1,836.42 | $10,533.07 |
| 2014-12-20 | $0.009538 | $0.01006 | $0.009491 | $0.01005 | $1.68 | $11,095.31 |
| 2014-12-21 | $0.01004 | $0.01004 | $0.008089 | $0.008178 | $23.19 | $9,026.88 |
| 2014-12-22 | $0.008184 | $0.009982 | $0.008153 | $0.008201 | $4.43 | $9,052.80 |
| 2014-12-23 | $0.008204 | $0.009968 | $0.008144 | $0.009917 | $82.24 | $10,948.86 |
| 2014-12-24 | $0.009911 | $0.009922 | $0.009525 | $0.009560 | $32.50 | $10,555.65 |
| 2014-12-25 | $0.009553 | $0.009564 | $0.009428 | $0.009529 | $32.40 | $10,521.74 |
| 2014-12-26 | $0.009599 | $0.009774 | $0.007730 | $0.009670 | $229.71 | $10,678.64 |
| 2014-12-27 | $0.009660 | $0.009700 | $0.005815 | $0.009410 | $181.96 | $10,393.70 |
| 2014-12-28 | $0.009418 | $0.009534 | $0.008829 | $0.008883 | $52.79 | $9,813.81 |
| 2014-12-29 | $0.008896 | $0.008964 | $0.008005 | $0.008752 | $112.58 | $9,670.06 |
| 2014-12-30 | $0.008753 | $0.008811 | $0.008064 | $0.008079 | $106.33 | $8,927.88 |
| 2014-12-31 | $0.008084 | $0.008832 | $0.003928 | $0.008799 | $173.26 | $9,724.13 |