DayTraderCoin DTC
Xếp hạng #?
03:54:15 23/09/2016
DayTraderCoin (DTC)
Không hoạt động
Lịch sử giá DayTraderCoin (DTC) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.008731 | $0.008994 | $0.005928 | $0.005945 | $113.30 | $6,683.69 |
| 2015-11-02 | $0.005939 | $0.009127 | $0.005899 | $0.009008 | $90.28 | $10,128.49 |
| 2015-11-03 | $0.009023 | $0.009868 | $0.006622 | $0.009868 | $171.39 | $11,095.08 |
| 2015-11-04 | $0.009924 | $0.01219 | $0.006663 | $0.007160 | $0.5728 | $8,049.85 |
| 2015-11-05 | $0.007145 | $0.009762 | $0.006559 | $0.009245 | $165.77 | $10,394.10 |
| 2015-11-06 | $0.009214 | $0.009468 | $0.006488 | $0.006561 | $0.2260 | $7,376.97 |
| 2015-11-07 | $0.006572 | $0.009100 | $0.006536 | $0.009027 | $167.22 | $10,149.24 |
| 2015-11-08 | $0.009017 | $0.009073 | $0.008532 | $0.008574 | $78.21 | $9,640.52 |
| 2015-11-09 | $0.008599 | $0.008778 | $0.008357 | $0.008778 | $79.00 | $9,869.50 |
| 2015-11-10 | $0.006213 | $0.006213 | $0.005779 | $0.005911 | $0.4230 | $6,646.23 |
| 2015-11-11 | $0.005915 | $0.006929 | $0.005286 | $0.006599 | $131.99 | $7,419.79 |
| 2015-11-12 | $0.006601 | $0.007257 | $0.006601 | $0.007257 | $145.14 | $8,159.13 |
| 2015-11-13 | $0.006791 | $0.006885 | $0.005545 | $0.005620 | $86.94 | $6,319.18 |
| 2015-11-14 | $0.005620 | $0.005644 | $0.005507 | $0.005561 | $17.56 | $6,252.17 |
| 2015-11-17 | $0.006192 | $0.006277 | $0.006180 | $0.006242 | $219.92 | $7,017.74 |
| 2015-11-18 | $0.006243 | $0.006261 | $0.006160 | $0.006196 | $218.32 | $6,966.50 |
| 2015-11-19 | $0.001906 | $0.004330 | $0.001906 | $0.004293 | $0.5845 | $4,827.26 |
| 2015-11-20 | $0.004295 | $0.005374 | $0.004111 | $0.005358 | $0.3890 | $6,024.14 |
| 2015-11-23 | $0.006448 | $0.006448 | $0.003525 | $0.003543 | $80.07 | $3,983.92 |
| 2015-11-24 | $0.003544 | $0.003544 | $0.003490 | $0.003513 | $53.07 | $3,949.93 |
| 2015-11-25 | $0.004804 | $0.004855 | $0.004779 | $0.004844 | $67.81 | $5,445.95 |
| 2015-11-26 | $0.004842 | $0.005289 | $0.004842 | $0.005289 | $74.04 | $5,946.02 |
| 2015-11-27 | $0.005275 | $0.005309 | $0.005254 | $0.005274 | $74.07 | $5,929.96 |
| 2015-11-28 | $0.005269 | $0.005354 | $0.005125 | $0.005354 | $28.26 | $6,019.41 |
| 2015-11-29 | $0.005361 | $0.01603 | $0.005361 | $0.01114 | $978.49 | $12,526.47 |
| 2015-11-30 | $0.01114 | $0.01224 | $0.01093 | $0.01113 | $184.85 | $12,514.89 |