DayTraderCoin DTC
Xếp hạng #?
03:54:15 23/09/2016
DayTraderCoin (DTC)
Không hoạt động
Lịch sử giá DayTraderCoin (DTC) Tháng 03/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-03-01 | $0.003155 | $0.003155 | $0.003109 | $0.003109 | $66.98 | $3,457.90 |
| 2015-03-02 | $0.003358 | $0.003429 | $0.003358 | $0.003421 | $0.3079 | $3,805.44 |
| 2015-03-03 | $0.003413 | $0.003499 | $0.003328 | $0.003497 | $0.3147 | $3,890.33 |
| 2015-03-04 | $0.002482 | $0.002932 | $0.001977 | $0.002821 | $106.60 | $3,138.48 |
| 2015-03-05 | $0.002817 | $0.002830 | $0.002783 | $0.002790 | $27.88 | $3,104.48 |
| 2015-03-06 | $0.002780 | $0.002798 | $0.0009260 | $0.001405 | $132.26 | $1,562.80 |
| 2015-03-07 | $0.001402 | $0.002368 | $0.001391 | $0.001865 | $48.87 | $2,075.06 |
| 2015-03-08 | $0.001866 | $0.005887 | $0.001097 | $0.005882 | $164.95 | $6,546.28 |
| 2015-03-09 | $0.005892 | $0.006069 | $0.004998 | $0.005471 | $161.76 | $6,089.23 |
| 2015-03-10 | $0.005476 | $0.005607 | $0.004676 | $0.004693 | $1.91 | $5,223.15 |
| 2015-03-11 | $0.004636 | $0.004686 | $0.002216 | $0.002227 | $152.18 | $2,478.65 |
| 2015-03-12 | $0.002225 | $0.003417 | $0.002204 | $0.003385 | $62.71 | $3,768.97 |
| 2015-03-13 | $0.003382 | $0.003600 | $0.003368 | $0.003521 | $274.01 | $3,921.77 |
| 2015-03-14 | $0.003496 | $0.003519 | $0.003453 | $0.003464 | $62.92 | $3,858.60 |
| 2015-03-15 | $0.003464 | $0.003500 | $0.003453 | $0.003487 | $60.50 | $3,883.99 |
| 2015-03-16 | $0.003190 | $0.005841 | $0.003186 | $0.005810 | $295.94 | $6,456.27 |
| 2015-03-17 | $0.005812 | $0.005814 | $0.003735 | $0.004280 | $82.61 | $4,767.82 |
| 2015-03-18 | $0.004280 | $0.004280 | $0.002917 | $0.002917 | $61.19 | $3,249.58 |
| 2015-03-19 | $0.002917 | $0.002917 | $0.002553 | $0.002871 | $62.43 | $3,198.66 |
| 2015-03-20 | $0.002873 | $0.003021 | $0.002853 | $0.003010 | $3.01 | $3,354.19 |
| 2015-03-21 | $0.003009 | $0.003009 | $0.002229 | $0.002590 | $52.54 | $2,886.03 |
| 2015-03-22 | $0.002590 | $0.002611 | $0.002325 | $0.002342 | $6.04 | $2,609.72 |
| 2015-03-23 | $0.002342 | $0.002680 | $0.002029 | $0.002669 | $58.49 | $2,974.53 |
| 2015-03-24 | $0.002667 | $0.002927 | $0.002649 | $0.002803 | $30.48 | $3,124.42 |
| 2015-03-25 | $0.002831 | $0.002839 | $0.002435 | $0.002462 | $65.89 | $2,744.45 |
| 2015-03-26 | $0.002463 | $0.002788 | $0.002449 | $0.002724 | $4.82 | $3,036.68 |
| 2015-03-27 | $0.002724 | $0.002815 | $0.002688 | $0.002722 | $2.72 | $3,035.22 |
| 2015-03-28 | $0.002769 | $0.004538 | $0.002767 | $0.004016 | $78.81 | $4,477.01 |
| 2015-03-29 | $0.004013 | $0.005988 | $0.001801 | $0.005981 | $146.87 | $6,667.81 |
| 2015-03-30 | $0.005985 | $0.07687 | $0.005985 | $0.06636 | $390.20 | $74,007.24 |
| 2015-03-31 | $0.06631 | $0.1339 | $0.006453 | $0.007324 | $318.45 | $8,168.67 |