Deepcoin DCN
Xếp hạng #?
20:24:17 08/01/2015
Deepcoin (DCN)
Không hoạt động
Lịch sử giá Deepcoin (DCN) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0001491 | $0.0004792 | $0.0001302 | $0.0004449 | $47.14 | $22,725.74 |
| 2014-11-02 | $0.0004453 | $0.0004473 | $0.0001291 | $0.0001295 | $14.92 | $6,638.34 |
| 2014-11-03 | $0.0001294 | $0.0002203 | $0.00006581 | $0.00007146 | $66.12 | $3,676.28 |
| 2014-11-04 | $0.00007137 | $0.0004137 | $0.00007121 | $0.0001551 | $85.61 | $8,006.22 |
| 2014-11-05 | $0.0001552 | $0.0001870 | $0.0001082 | $0.0001083 | $16.91 | $5,613.09 |
| 2014-11-06 | $0.0001083 | $0.0001247 | $0.0001080 | $0.0001103 | $3.17 | $5,735.27 |
| 2014-11-07 | $0.0001105 | $0.0001246 | $0.0001097 | $0.0001226 | $9.52 | $6,395.18 |
| 2014-11-08 | $0.0001225 | $0.0001568 | $0.00008576 | $0.0001344 | $4.56 | $7,039.44 |
| 2014-11-09 | $0.0001344 | $0.0001496 | $0.00009854 | $0.0001045 | $26.68 | $5,492.22 |
| 2014-11-10 | $0.0001042 | $0.0001194 | $0.00008056 | $0.00009885 | $20.77 | $5,212.29 |
| 2014-11-11 | $0.00009856 | $0.0002011 | $0.00009856 | $0.0002009 | $18.03 | $10,631.79 |
| 2014-11-12 | $0.0002011 | $0.0002094 | $0.0001040 | $0.0001764 | $96.19 | $9,363.88 |
| 2014-11-13 | $0.0001779 | $0.0001905 | $0.00004128 | $0.00008407 | $105.80 | $4,478.86 |
| 2014-11-14 | $0.00008360 | $0.0001419 | $0.00006609 | $0.00006627 | $17.52 | $3,542.80 |
| 2014-11-15 | $0.00006658 | $0.0001554 | $0.00005043 | $0.0001541 | $500.17 | $8,268.04 |
| 2014-11-16 | $0.0001536 | $0.0001569 | $0.0001200 | $0.0001317 | $46.79 | $7,091.23 |
| 2014-11-17 | $0.0001319 | $0.0001686 | $0.0001207 | $0.0001241 | $26.76 | $6,701.23 |
| 2014-11-18 | $0.0001242 | $0.0001528 | $0.00009346 | $0.00009379 | $55.55 | $5,083.06 |
| 2014-11-19 | $0.00009347 | $0.00009661 | $0.00008222 | $0.00008289 | $0.3709 | $4,507.16 |
| 2014-11-20 | $0.00008284 | $0.0001460 | $0.00008247 | $0.0001391 | $27.12 | $7,589.69 |
| 2014-11-21 | $0.0001391 | $0.0001461 | $0.0001153 | $0.0001158 | $16.95 | $6,337.91 |
| 2014-11-22 | $0.0001160 | $0.0002262 | $0.00009901 | $0.0001271 | $76.96 | $6,978.59 |
| 2014-11-23 | $0.0001271 | $0.0001619 | $0.0001271 | $0.0001470 | $39.31 | $8,101.33 |
| 2014-11-24 | $0.0001468 | $0.0001531 | $0.0001354 | $0.0001357 | $12.86 | $7,502.57 |
| 2014-11-25 | $0.0001357 | $0.0001830 | $0.0001014 | $0.0001539 | $14.22 | $8,537.56 |
| 2014-11-26 | $0.0001542 | $0.0001586 | $0.0001185 | $0.0001584 | $29.91 | $8,816.03 |
| 2014-11-27 | $0.0001593 | $0.0001795 | $0.0001036 | $0.0001040 | $40.98 | $5,810.09 |
| 2014-11-28 | $0.0001040 | $0.0001493 | $0.00008136 | $0.0001016 | $30.29 | $5,690.07 |
| 2014-11-29 | $0.0001015 | $0.0001476 | $0.00007872 | $0.0001165 | $42.06 | $6,546.27 |
| 2014-11-30 | $0.0001165 | $0.0001599 | $0.00007677 | $0.00009531 | $23.36 | $5,374.19 |