DayTraderCoin DTC
Xếp hạng #?
03:54:15 23/09/2016
DayTraderCoin (DTC)
Không hoạt động
Lịch sử giá DayTraderCoin (DTC) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.01358 | $0.01365 | $0.01076 | $0.01276 | $79.49 | $14,345.52 |
| 2015-09-02 | $0.01276 | $0.01290 | $0.01267 | $0.01282 | $57.39 | $14,412.08 |
| 2015-09-03 | $0.01229 | $0.01253 | $0.01229 | $0.01253 | $237.03 | $14,087.82 |
| 2015-09-04 | $0.01253 | $0.01266 | $0.01063 | $0.01065 | $5.52 | $11,975.10 |
| 2015-09-05 | $0.01065 | $0.01171 | $0.009183 | $0.009404 | $57.10 | $10,573.39 |
| 2015-09-06 | $0.009403 | $0.01358 | $0.009390 | $0.01341 | $51.48 | $15,080.49 |
| 2015-09-07 | $0.01341 | $0.01348 | $0.01245 | $0.01248 | $49.90 | $14,026.10 |
| 2015-09-08 | $0.01246 | $0.01277 | $0.01245 | $0.01266 | $50.65 | $14,237.70 |
| 2015-09-09 | $0.01266 | $0.01270 | $0.01236 | $0.01237 | $49.48 | $13,906.81 |
| 2015-09-10 | $0.01225 | $0.01254 | $0.01225 | $0.01240 | $48.10 | $13,941.44 |
| 2015-09-11 | $0.01239 | $0.01251 | $0.007070 | $0.007090 | $53.43 | $7,971.28 |
| 2015-09-12 | $0.007088 | $0.007088 | $0.006930 | $0.006933 | $3.47 | $7,795.40 |
| 2015-09-13 | $0.01143 | $0.01145 | $0.01073 | $0.01080 | $102.23 | $12,147.46 |
| 2015-09-14 | $0.01079 | $0.01088 | $0.01067 | $0.01084 | $54.20 | $12,187.82 |
| 2015-09-15 | $0.01147 | $0.01275 | $0.01142 | $0.01144 | $46.54 | $12,865.68 |
| 2015-09-16 | $0.01144 | $0.01160 | $0.01091 | $0.01142 | $529.46 | $12,840.49 |
| 2015-09-17 | $0.01142 | $0.01153 | $0.01071 | $0.01071 | $91.69 | $12,040.54 |
| 2015-09-18 | $0.01067 | $0.01089 | $0.01067 | $0.01082 | $339.65 | $12,169.72 |
| 2015-09-19 | $0.01082 | $0.01092 | $0.007647 | $0.007660 | $47.88 | $8,612.24 |
| 2015-09-20 | $0.007660 | $0.01091 | $0.007648 | $0.01086 | $48.64 | $12,207.05 |
| 2015-09-21 | $0.01086 | $0.01086 | $0.01067 | $0.01069 | $46.44 | $12,020.52 |
| 2015-09-22 | $0.008095 | $0.01075 | $0.008010 | $0.01075 | $48.36 | $12,081.24 |
| 2015-09-23 | $0.01075 | $0.01080 | $0.01070 | $0.01072 | $0.4753 | $12,052.68 |
| 2015-09-24 | $0.01078 | $0.01103 | $0.01078 | $0.01098 | $47.22 | $12,346.24 |
| 2015-09-25 | $0.01098 | $0.01098 | $0.007008 | $0.007023 | $91.87 | $7,896.43 |
| 2015-09-26 | $0.007021 | $0.009375 | $0.006910 | $0.009357 | $0.1879 | $10,519.89 |
| 2015-09-27 | $0.009355 | $0.009362 | $0.009304 | $0.009315 | $0.1871 | $10,472.90 |
| 2015-09-28 | $0.009453 | $0.009485 | $0.009392 | $0.009478 | $0.9814 | $10,656.59 |
| 2015-09-29 | $0.009477 | $0.009503 | $0.009419 | $0.009430 | $0.9763 | $10,601.87 |
| 2015-09-30 | $0.007020 | $0.008264 | $0.006971 | $0.008263 | $152.09 | $9,290.22 |