DayTraderCoin DTC
Xếp hạng #?
03:54:15 23/09/2016
DayTraderCoin (DTC)
Không hoạt động
Lịch sử giá DayTraderCoin (DTC) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.008262 | $0.008765 | $0.007320 | $0.008283 | $206.64 | $9,313.25 |
| 2015-10-02 | $0.008283 | $0.008299 | $0.007003 | $0.007013 | $13.22 | $7,884.66 |
| 2015-10-03 | $0.007012 | $0.007634 | $0.007009 | $0.007618 | $106.82 | $8,564.63 |
| 2015-10-04 | $0.007615 | $0.008247 | $0.007605 | $0.008146 | $106.33 | $9,159.23 |
| 2015-10-05 | $0.008148 | $0.008168 | $0.006739 | $0.007906 | $91.74 | $8,889.27 |
| 2015-10-06 | $0.007911 | $0.008104 | $0.004347 | $0.008075 | $64.51 | $9,079.12 |
| 2015-10-07 | $0.008076 | $0.008096 | $0.006300 | $0.006308 | $67.74 | $7,091.83 |
| 2015-10-08 | $0.006310 | $0.007074 | $0.006310 | $0.007027 | $64.75 | $7,900.91 |
| 2015-10-09 | $0.007024 | $0.007065 | $0.005292 | $0.006716 | $56.80 | $7,550.98 |
| 2015-10-10 | $0.006715 | $0.007879 | $0.006710 | $0.007873 | $116.28 | $8,851.89 |
| 2015-10-11 | $0.007875 | $0.007884 | $0.007840 | $0.007866 | $55.06 | $8,844.05 |
| 2015-10-12 | $0.007864 | $0.007876 | $0.007804 | $0.007827 | $54.79 | $8,800.08 |
| 2015-10-13 | $0.007728 | $0.007835 | $0.007714 | $0.007807 | $78.07 | $8,777.15 |
| 2015-10-14 | $0.007812 | $0.007931 | $0.007768 | $0.007862 | $110.07 | $8,839.78 |
| 2015-10-15 | $0.007860 | $0.007963 | $0.007805 | $0.007858 | $0.2153 | $8,834.77 |
| 2015-10-16 | $0.007856 | $0.007983 | $0.005112 | $0.005381 | $13.48 | $6,049.78 |
| 2015-10-17 | $0.005386 | $0.008136 | $0.004442 | $0.008106 | $177.24 | $9,113.30 |
| 2015-10-18 | $0.008092 | $0.008123 | $0.007593 | $0.007607 | $3.27 | $8,553.06 |
| 2015-10-19 | $0.007606 | $0.007679 | $0.007565 | $0.007635 | $61.39 | $8,584.58 |
| 2015-10-20 | $0.007634 | $0.02642 | $0.007628 | $0.02627 | $2,289.03 | $29,531.47 |
| 2015-10-21 | $0.02627 | $0.02658 | $0.008171 | $0.008175 | $11.37 | $9,191.60 |
| 2015-10-22 | $0.008174 | $0.008181 | $0.002667 | $0.005440 | $4.40 | $6,116.71 |
| 2015-10-23 | $0.005443 | $0.008003 | $0.004648 | $0.007995 | $94.93 | $8,989.04 |
| 2015-10-24 | $0.007994 | $0.008103 | $0.002781 | $0.002814 | $0.07659 | $3,164.13 |
| 2015-10-25 | $0.002814 | $0.005587 | $0.002812 | $0.005379 | $2.60 | $6,048.00 |
| 2015-10-26 | $0.005390 | $0.005415 | $0.005330 | $0.005365 | $2.60 | $6,032.12 |
| 2015-10-27 | $0.008478 | $0.008566 | $0.008449 | $0.008495 | $0.3399 | $9,551.18 |
| 2015-10-28 | $0.008496 | $0.008828 | $0.008494 | $0.008828 | $0.1766 | $9,925.80 |
| 2015-10-29 | $0.005419 | $0.005504 | $0.005184 | $0.005278 | $4.43 | $5,934.71 |
| 2015-10-30 | $0.005279 | $0.009607 | $0.002910 | $0.009404 | $482.52 | $10,572.68 |
| 2015-10-31 | $0.009404 | $0.009540 | $0.003234 | $0.008727 | $449.73 | $9,812.07 |