Deepcoin DCN
Xếp hạng #?
20:24:17 08/01/2015
Deepcoin (DCN)
Không hoạt động
Lịch sử giá Deepcoin (DCN) Tháng 10/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-10-01 | $0.0004533 | $0.0004958 | $0.0003557 | $0.0004724 | $77.92 | $20,533.21 |
| 2014-10-02 | $0.0004721 | $0.0005562 | $0.0003329 | $0.0003440 | $9.50 | $14,949.63 |
| 2014-10-03 | $0.0003441 | $0.0003761 | $0.0003111 | $0.0003143 | $5.96 | $13,662.28 |
| 2014-10-04 | $0.0003147 | $0.0003154 | $0.0002670 | $0.0002670 | $6.78 | $11,606.26 |
| 2014-10-05 | $0.0004282 | $0.0004309 | $0.0002648 | $0.0002801 | $17.49 | $12,173.92 |
| 2014-10-06 | $0.0002714 | $0.0003455 | $0.0002563 | $0.0002950 | $5.94 | $12,822.51 |
| 2014-10-07 | $0.0002955 | $0.0004819 | $0.0002459 | $0.0002505 | $19.01 | $10,887.53 |
| 2014-10-08 | $0.0002505 | $0.0003647 | $0.0002404 | $0.0003571 | $90.05 | $15,519.90 |
| 2014-10-09 | $0.0003569 | $0.0003599 | $0.0002434 | $0.0002558 | $15.16 | $11,119.53 |
| 2014-10-10 | $0.0002556 | $0.0002570 | $0.0002294 | $0.0002350 | $14.27 | $10,214.17 |
| 2014-10-11 | $0.0002349 | $0.0003178 | $0.0002329 | $0.0002356 | $12.14 | $10,240.16 |
| 2014-10-12 | $0.0002358 | $0.0002380 | $0.0001750 | $0.0001762 | $25.50 | $7,656.33 |
| 2014-10-13 | $0.0001759 | $0.0002306 | $0.0001166 | $0.0001763 | $76.18 | $7,662.12 |
| 2014-10-14 | $0.0001769 | $0.0002692 | $0.0001767 | $0.0001974 | $42.09 | $8,577.95 |
| 2014-10-15 | $0.0001974 | $0.0002226 | $0.0001917 | $0.0001996 | $5.42 | $8,674.39 |
| 2014-10-16 | $0.0001995 | $0.0002323 | $0.0001409 | $0.0002251 | $6.18 | $9,784.76 |
| 2014-10-17 | $0.0002252 | $0.0002489 | $0.0001087 | $0.0001947 | $27.82 | $8,463.60 |
| 2014-10-18 | $0.0001948 | $0.0002000 | $0.0001484 | $0.0001989 | $40.53 | $9,650.49 |
| 2014-10-19 | $0.0001988 | $0.0002796 | $0.0001636 | $0.0001639 | $5.41 | $7,981.27 |
| 2014-10-20 | $0.0001637 | $0.0001926 | $0.0001501 | $0.0001587 | $31.24 | $7,757.79 |
| 2014-10-21 | $0.0001585 | $0.0002022 | $0.0001561 | $0.0001739 | $41.37 | $8,534.35 |
| 2014-10-22 | $0.0001738 | $0.0002149 | $0.0001258 | $0.0001365 | $79.81 | $6,725.68 |
| 2014-10-23 | $0.0001365 | $0.0001616 | $0.0001212 | $0.0001219 | $2.31 | $6,024.30 |
| 2014-10-24 | $0.0001219 | $0.0001592 | $0.0001047 | $0.0001120 | $25.50 | $5,556.49 |
| 2014-10-25 | $0.0001121 | $0.0007780 | $0.0001109 | $0.0007604 | $205.05 | $37,871.73 |
| 2014-10-26 | $0.0007609 | $0.0007622 | $0.0001256 | $0.0001966 | $138.09 | $9,825.44 |
| 2014-10-27 | $0.0001966 | $0.0001984 | $0.00008741 | $0.0001062 | $99.15 | $5,329.98 |
| 2014-10-28 | $0.0001063 | $0.0001821 | $0.00009026 | $0.0001400 | $72.97 | $7,050.98 |
| 2014-10-29 | $0.0001398 | $0.0001402 | $0.0001174 | $0.0001175 | $1.41 | $5,935.72 |
| 2014-10-30 | $0.0001175 | $0.0001256 | $0.00008781 | $0.00008791 | $52.82 | $4,458.71 |
| 2014-10-31 | $0.00008784 | $0.0005221 | $0.00008726 | $0.0001490 | $124.96 | $7,583.58 |