DayTraderCoin DTC
Xếp hạng #?
03:54:15 23/09/2016
DayTraderCoin (DTC)
Không hoạt động
Lịch sử giá DayTraderCoin (DTC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.01983 | $0.01985 | $0.01122 | $0.01129 | $507.23 | $12,689.72 |
| 2016-03-02 | $0.01129 | $0.01704 | $0.01128 | $0.01142 | $186.34 | $12,836.00 |
| 2016-03-03 | $0.01140 | $0.01648 | $0.01140 | $0.01207 | $6.08 | $13,573.11 |
| 2016-03-04 | $0.01208 | $0.01635 | $0.01208 | $0.01262 | $194.63 | $14,193.06 |
| 2016-03-05 | $0.01261 | $0.01262 | $0.01209 | $0.01235 | $0.5527 | $13,887.69 |
| 2016-03-06 | $0.01481 | $0.01527 | $0.01468 | $0.01511 | $181.37 | $16,993.20 |
| 2016-03-07 | $0.01512 | $0.01587 | $0.01510 | $0.01581 | $6.02 | $17,778.43 |
| 2016-03-08 | $0.01581 | $0.01588 | $0.01568 | $0.01578 | $165.86 | $17,741.10 |
| 2016-03-09 | $0.01578 | $0.01585 | $0.01569 | $0.01583 | $166.43 | $17,801.93 |
| 2016-03-10 | $0.01588 | $0.01589 | $0.01586 | $0.01588 | $5.20 | $17,854.21 |
| 2016-03-11 | $0.01588 | $0.01773 | $0.01588 | $0.01771 | $3.24 | $19,907.34 |
| 2016-03-12 | $0.01771 | $0.01772 | $0.01284 | $0.01729 | $5.08 | $19,441.08 |
| 2016-03-13 | $0.01728 | $0.01749 | $0.01302 | $0.01736 | $248.65 | $19,517.31 |
| 2016-03-14 | $0.01736 | $0.01748 | $0.01736 | $0.01748 | $0.2098 | $19,652.91 |
| 2016-03-15 | $0.01748 | $0.01755 | $0.01743 | $0.01750 | $169.01 | $19,677.42 |
| 2016-03-16 | $0.01751 | $0.01752 | $0.01173 | $0.01174 | $18.36 | $13,195.78 |
| 2016-03-17 | $0.01173 | $0.01662 | $0.01173 | $0.01192 | $243.82 | $13,398.72 |
| 2016-03-18 | $0.01192 | $0.01195 | $0.01157 | $0.01167 | $1.20 | $13,126.07 |
| 2016-03-19 | $0.01166 | $0.01541 | $0.01165 | $0.01541 | $186.75 | $17,322.29 |
| 2016-03-20 | $0.01540 | $0.01770 | $0.01304 | $0.01769 | $106.00 | $19,890.03 |
| 2016-03-21 | $0.01768 | $0.01768 | $0.01303 | $0.01534 | $2.24 | $17,249.21 |
| 2016-03-22 | $0.01534 | $0.02171 | $0.01317 | $0.02103 | $285.14 | $23,649.89 |
| 2016-03-23 | $0.02104 | $0.02106 | $0.02096 | $0.02100 | $21.04 | $23,607.05 |
| 2016-03-24 | $0.02100 | $0.02102 | $0.01613 | $0.01666 | $115.72 | $18,726.12 |
| 2016-03-25 | $0.01666 | $0.02041 | $0.01609 | $0.02039 | $235.90 | $22,924.59 |
| 2016-03-26 | $0.02039 | $0.02048 | $0.02033 | $0.02041 | $0.2083 | $22,949.55 |
| 2016-03-27 | $0.02041 | $0.02047 | $0.01352 | $0.01703 | $476.42 | $19,142.58 |
| 2016-03-28 | $0.01702 | $0.01703 | $0.01689 | $0.01693 | $42.62 | $19,038.57 |
| 2016-03-29 | $0.01664 | $0.01992 | $0.01664 | $0.01666 | $562.45 | $18,734.44 |
| 2016-03-30 | $0.01666 | $0.01773 | $0.01499 | $0.01507 | $87.82 | $16,941.37 |
| 2016-03-31 | $0.01507 | $0.01522 | $0.01496 | $0.01516 | $141.56 | $17,047.50 |