DayTraderCoin DTC
Xếp hạng #?
03:54:15 23/09/2016
DayTraderCoin (DTC)
Không hoạt động
Lịch sử giá DayTraderCoin (DTC) Tháng 01/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-01-01 | $0.008422 | $0.008932 | $0.004890 | $0.006288 | $103.18 | $7,070.07 |
| 2016-01-02 | $0.006293 | $0.008229 | $0.005780 | $0.007752 | $91.32 | $8,715.63 |
| 2016-01-03 | $0.007754 | $0.008299 | $0.006566 | $0.006599 | $84.56 | $7,419.05 |
| 2016-01-04 | $0.006601 | $0.008642 | $0.006549 | $0.007476 | $108.95 | $8,405.12 |
| 2016-01-05 | $0.008580 | $0.008637 | $0.006913 | $0.008622 | $85.81 | $9,693.52 |
| 2016-01-06 | $0.008626 | $0.008719 | $0.006934 | $0.008196 | $57.77 | $9,214.88 |
| 2016-01-07 | $0.008174 | $0.008754 | $0.007461 | $0.007641 | $8.36 | $8,591.20 |
| 2016-01-08 | $0.007631 | $0.007712 | $0.007517 | $0.007584 | $8.03 | $8,526.45 |
| 2016-01-10 | $0.008835 | $0.008896 | $0.008750 | $0.008896 | $88.96 | $10,001.79 |
| 2016-01-11 | $0.008902 | $0.009189 | $0.008802 | $0.009184 | $142.05 | $10,326.23 |
| 2016-01-12 | $0.009184 | $0.009184 | $0.009113 | $0.009131 | $139.68 | $10,265.67 |
| 2016-01-14 | $0.008777 | $0.008802 | $0.007499 | $0.008409 | $53.40 | $9,454.82 |
| 2016-01-15 | $0.008408 | $0.01026 | $0.005028 | $0.006717 | $232.27 | $7,552.34 |
| 2016-01-16 | $0.006693 | $0.008838 | $0.006520 | $0.008774 | $97.41 | $9,864.46 |
| 2016-01-17 | $0.008770 | $0.008848 | $0.007822 | $0.007835 | $41.86 | $8,809.56 |
| 2016-01-18 | $0.007826 | $0.009925 | $0.007710 | $0.009906 | $139.67 | $11,137.64 |
| 2016-01-19 | $0.009911 | $0.01664 | $0.008002 | $0.01589 | $631.65 | $17,865.45 |
| 2016-01-20 | $0.01587 | $0.01587 | $0.01110 | $0.01302 | $256.79 | $14,643.92 |
| 2016-01-21 | $0.01272 | $0.02278 | $0.01191 | $0.02084 | $1,518.41 | $23,431.21 |
| 2016-01-22 | $0.02010 | $0.02145 | $0.01663 | $0.02062 | $836.07 | $23,184.31 |
| 2016-01-23 | $0.02004 | $0.02178 | $0.01680 | $0.02153 | $800.37 | $24,209.13 |
| 2016-01-24 | $0.02076 | $0.02243 | $0.02062 | $0.02239 | $322.33 | $25,173.24 |
| 2016-01-25 | $0.02235 | $0.02235 | $0.02041 | $0.02122 | $1,646.38 | $23,858.12 |
| 2016-01-26 | $0.02121 | $0.02180 | $0.01894 | $0.01911 | $1,352.57 | $21,490.73 |
| 2016-01-27 | $0.01919 | $0.02154 | $0.01799 | $0.01915 | $318.08 | $21,531.77 |
| 2016-01-28 | $0.01914 | $0.02058 | $0.01843 | $0.01996 | $763.51 | $22,436.18 |
| 2016-01-29 | $0.02010 | $0.02044 | $0.01814 | $0.01923 | $1,346.66 | $21,625.09 |
| 2016-01-30 | $0.01921 | $0.01930 | $0.01634 | $0.01914 | $808.91 | $21,515.02 |
| 2016-01-31 | $0.01914 | $0.02022 | $0.01872 | $0.01876 | $196.96 | $21,089.57 |