DayTraderCoin DTC
Xếp hạng #?
03:54:15 23/09/2016
DayTraderCoin (DTC)
Không hoạt động
Lịch sử giá DayTraderCoin (DTC) Tháng 04/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-04-01 | $0.007327 | $0.01115 | $0.006399 | $0.01099 | $710.01 | $12,256.84 |
| 2015-04-02 | $0.01099 | $0.01104 | $0.005034 | $0.005058 | $89.68 | $5,642.06 |
| 2015-04-03 | $0.005058 | $0.007059 | $0.005035 | $0.007019 | $0.3966 | $7,830.51 |
| 2015-04-04 | $0.007019 | $0.007020 | $0.003776 | $0.005678 | $11.67 | $6,334.46 |
| 2015-04-05 | $0.005678 | $0.006775 | $0.005640 | $0.006773 | $53.47 | $7,556.94 |
| 2015-04-06 | $0.006776 | $0.006804 | $0.004584 | $0.004599 | $133.54 | $5,132.33 |
| 2015-04-07 | $0.004595 | $0.006642 | $0.004544 | $0.006580 | $30.17 | $7,343.03 |
| 2015-04-08 | $0.006580 | $0.006597 | $0.006341 | $0.006362 | $63.82 | $7,100.65 |
| 2015-04-09 | $0.006355 | $0.008286 | $0.003627 | $0.008280 | $172.42 | $9,241.61 |
| 2015-04-10 | $0.008281 | $0.009061 | $0.006756 | $0.008993 | $714.58 | $10,037.72 |
| 2015-04-11 | $0.009000 | $0.009301 | $0.007151 | $0.008555 | $140.64 | $9,550.10 |
| 2015-04-12 | $0.008551 | $0.01974 | $0.005438 | $0.01898 | $167.07 | $21,189.55 |
| 2015-04-13 | $0.01898 | $0.01970 | $0.008878 | $0.008990 | $54.50 | $10,038.19 |
| 2015-04-14 | $0.008988 | $0.01503 | $0.008800 | $0.01260 | $806.75 | $14,074.97 |
| 2015-04-15 | $0.01260 | $0.02199 | $0.01001 | $0.02010 | $3,742.96 | $22,462.19 |
| 2015-04-16 | $0.02011 | $0.02015 | $0.01321 | $0.01382 | $663.72 | $15,446.28 |
| 2015-04-17 | $0.01382 | $0.04464 | $0.01044 | $0.02627 | $5,670.75 | $29,359.22 |
| 2015-04-18 | $0.02626 | $0.03409 | $0.01924 | $0.03039 | $1,203.84 | $33,977.30 |
| 2015-04-19 | $0.03038 | $0.03040 | $0.01852 | $0.02017 | $386.19 | $22,549.81 |
| 2015-04-20 | $0.02017 | $0.02119 | $0.01185 | $0.01189 | $53.47 | $13,297.09 |
| 2015-04-21 | $0.01189 | $0.01229 | $0.01029 | $0.01075 | $421.64 | $12,023.79 |
| 2015-04-22 | $0.01079 | $0.01390 | $0.009618 | $0.009690 | $336.85 | $10,838.96 |
| 2015-04-23 | $0.009702 | $0.009766 | $0.009661 | $0.009747 | $1.63 | $10,902.63 |
| 2015-04-24 | $0.009583 | $0.01789 | $0.009453 | $0.01786 | $137.90 | $19,983.20 |
| 2015-04-25 | $0.01786 | $0.01808 | $0.01768 | $0.01774 | $24.12 | $19,855.51 |
| 2015-04-26 | $0.01774 | $0.01778 | $0.01189 | $0.01198 | $2.62 | $13,403.15 |
| 2015-04-27 | $0.01198 | $0.01303 | $0.01031 | $0.01066 | $49.76 | $11,934.75 |
| 2015-04-28 | $0.01067 | $0.01297 | $0.01049 | $0.01288 | $215.50 | $14,421.68 |
| 2015-04-29 | $0.01289 | $0.01296 | $0.01052 | $0.01058 | $10.96 | $11,848.11 |
| 2015-04-30 | $0.01057 | $0.01178 | $0.01054 | $0.01174 | $28.84 | $13,140.79 |