DayTraderCoin DTC
Xếp hạng #?
03:54:15 23/09/2016
DayTraderCoin (DTC)
Không hoạt động
Lịch sử giá DayTraderCoin (DTC) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.01188 | $0.01235 | $0.01176 | $0.01230 | $6.51 | $13,776.91 |
| 2015-05-02 | $0.01230 | $0.01230 | $0.01084 | $0.01093 | $248.52 | $12,243.48 |
| 2015-05-03 | $0.01093 | $0.01389 | $0.01089 | $0.01118 | $82.55 | $12,523.35 |
| 2015-05-04 | $0.01118 | $0.02033 | $0.01112 | $0.02033 | $349.76 | $22,768.73 |
| 2015-05-05 | $0.02033 | $0.03165 | $0.01974 | $0.03164 | $7.96 | $35,439.14 |
| 2015-05-06 | $0.03165 | $0.03168 | $0.01071 | $0.01183 | $456.77 | $13,249.40 |
| 2015-05-07 | $0.01183 | $0.01888 | $0.01176 | $0.01873 | $216.68 | $20,989.02 |
| 2015-05-08 | $0.01875 | $0.01946 | $0.007676 | $0.007677 | $168.27 | $8,601.66 |
| 2015-05-09 | $0.007671 | $0.01620 | $0.007541 | $0.01025 | $26.10 | $11,485.24 |
| 2015-05-10 | $0.01024 | $0.01472 | $0.01008 | $0.01012 | $65.63 | $11,342.26 |
| 2015-05-11 | $0.01012 | $0.01477 | $0.007868 | $0.007871 | $73.94 | $8,820.70 |
| 2015-05-12 | $0.007877 | $0.007901 | $0.007810 | $0.007876 | $0.8095 | $8,827.41 |
| 2015-05-13 | $0.007877 | $0.01697 | $0.007651 | $0.007699 | $235.60 | $8,629.49 |
| 2015-05-14 | $0.007694 | $0.02853 | $0.007672 | $0.02842 | $84.02 | $31,858.94 |
| 2015-05-15 | $0.02843 | $0.03156 | $0.01181 | $0.01185 | $52.65 | $13,282.86 |
| 2015-05-16 | $0.01185 | $0.01185 | $0.007698 | $0.009698 | $26.81 | $10,872.32 |
| 2015-05-17 | $0.009696 | $0.01965 | $0.007755 | $0.01925 | $7,931.48 | $21,585.87 |
| 2015-05-18 | $0.01954 | $0.02223 | $0.01499 | $0.01799 | $2,218.65 | $20,170.49 |
| 2015-05-19 | $0.01799 | $0.01799 | $0.01218 | $0.01219 | $379.89 | $13,670.46 |
| 2015-05-20 | $0.01219 | $0.01501 | $0.009589 | $0.009618 | $49.18 | $10,787.98 |
| 2015-05-21 | $0.009620 | $0.01271 | $0.009614 | $0.01266 | $1,305.91 | $14,208.65 |
| 2015-05-22 | $0.01266 | $0.01458 | $0.01209 | $0.01458 | $3,106.66 | $16,363.65 |
| 2015-05-23 | $0.01446 | $0.01482 | $0.01077 | $0.01084 | $1,541.54 | $12,172.06 |
| 2015-05-24 | $0.01084 | $0.01120 | $0.01045 | $0.01045 | $46.77 | $11,730.55 |
| 2015-05-25 | $0.01046 | $0.01046 | $0.009569 | $0.01036 | $86.25 | $11,631.80 |
| 2015-05-26 | $0.01036 | $0.01122 | $0.009670 | $0.01122 | $980.05 | $12,599.73 |
| 2015-05-27 | $0.01060 | $0.01578 | $0.01033 | $0.01421 | $1,438.70 | $15,963.96 |
| 2015-05-28 | $0.01418 | $0.01427 | $0.01194 | $0.01343 | $720.21 | $15,083.62 |
| 2015-05-29 | $0.01343 | $0.01344 | $0.01098 | $0.01099 | $35.84 | $12,349.27 |
| 2015-05-30 | $0.01099 | $0.01099 | $0.007569 | $0.007605 | $117.22 | $8,541.64 |
| 2015-05-31 | $0.008503 | $0.009425 | $0.008275 | $0.008633 | $24.59 | $9,696.34 |