DayTraderCoin DTC
Xếp hạng #?
03:54:15 23/09/2016
DayTraderCoin (DTC)
Không hoạt động
Lịch sử giá DayTraderCoin (DTC) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.01876 | $0.02096 | $0.01876 | $0.02015 | $849.04 | $22,655.31 |
| 2016-02-02 | $0.02016 | $0.02077 | $0.01738 | $0.01867 | $202.21 | $20,990.97 |
| 2016-02-03 | $0.01867 | $0.01868 | $0.01619 | $0.01761 | $437.21 | $19,796.93 |
| 2016-02-04 | $0.01751 | $0.01754 | $0.01354 | $0.01500 | $457.93 | $16,863.90 |
| 2016-02-05 | $0.01500 | $0.01550 | $0.01475 | $0.01480 | $35.47 | $16,638.59 |
| 2016-02-06 | $0.01481 | $0.01559 | $0.01427 | $0.01559 | $95.84 | $17,528.27 |
| 2016-02-07 | $0.01559 | $0.01577 | $0.01457 | $0.01464 | $18.61 | $16,457.01 |
| 2016-02-08 | $0.01464 | $0.01477 | $0.01432 | $0.01432 | $0.6090 | $16,104.53 |
| 2016-02-09 | $0.01433 | $0.01440 | $0.01361 | $0.01406 | $30.69 | $15,809.51 |
| 2016-02-10 | $0.01395 | $0.01473 | $0.01119 | $0.01385 | $389.48 | $15,570.59 |
| 2016-02-11 | $0.01385 | $0.01427 | $0.008764 | $0.01119 | $478.84 | $12,585.50 |
| 2016-02-12 | $0.01120 | $0.01336 | $0.008985 | $0.01096 | $227.38 | $12,327.46 |
| 2016-02-13 | $0.01097 | $0.01370 | $0.01008 | $0.01307 | $148.74 | $14,698.22 |
| 2016-02-14 | $0.01311 | $0.01385 | $0.01041 | $0.01238 | $78.73 | $13,916.36 |
| 2016-02-15 | $0.01239 | $0.03551 | $0.01143 | $0.02002 | $2,230.14 | $22,507.01 |
| 2016-02-16 | $0.02001 | $0.02247 | $0.01424 | $0.01633 | $47.36 | $18,355.10 |
| 2016-02-17 | $0.01632 | $0.01900 | $0.01391 | $0.01701 | $207.40 | $19,129.87 |
| 2016-02-18 | $0.01702 | $0.01705 | $0.008423 | $0.008446 | $279.49 | $9,495.91 |
| 2016-02-19 | $0.008447 | $0.01432 | $0.007953 | $0.007982 | $0.6787 | $8,974.94 |
| 2016-02-20 | $0.007982 | $0.01452 | $0.007982 | $0.01038 | $156.05 | $11,670.07 |
| 2016-02-21 | $0.01035 | $0.01039 | $0.008509 | $0.008699 | $11.32 | $9,780.42 |
| 2016-02-22 | $0.008701 | $0.01386 | $0.008585 | $0.01380 | $207.07 | $15,520.55 |
| 2016-02-23 | $0.01382 | $0.01389 | $0.01318 | $0.01320 | $36.15 | $14,845.06 |
| 2016-02-24 | $0.01321 | $0.01336 | $0.01300 | $0.01333 | $36.50 | $14,990.43 |
| 2016-02-25 | $0.01332 | $0.01333 | $0.01177 | $0.01187 | $199.74 | $13,347.23 |
| 2016-02-26 | $0.01187 | $0.01195 | $0.01179 | $0.01194 | $0.7864 | $13,419.19 |
| 2016-02-27 | $0.01206 | $0.01212 | $0.008719 | $0.008743 | $2.57 | $9,829.83 |
| 2016-02-28 | $0.008741 | $0.01452 | $0.008565 | $0.01177 | $244.71 | $13,234.46 |
| 2016-02-29 | $0.01177 | $0.01199 | $0.01172 | $0.01183 | $4.41 | $13,299.45 |