Devcoin DVC
Xếp hạng #?
06:44:01 30/11/2017
Devcoin (DVC)
Không hoạt động
Lịch sử giá Devcoin (DVC) Tháng 05/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-05-01 | $0.0003406 | $0.0003431 | $0.0002639 | $0.0002843 | $0 | $1,246,017 |
| 2013-05-02 | $0.0002828 | $0.0003115 | $0.0002114 | $0.0002546 | $0 | $1,117,250 |
| 2013-05-03 | $0.0002571 | $0.0002682 | $0.0001930 | $0.0002346 | $0 | $1,030,837 |
| 2013-05-04 | $0.0002354 | $0.0002769 | $0.0002113 | $0.0002723 | $0 | $1,197,960 |
| 2013-05-05 | $0.0002732 | $0.0002951 | $0.0002124 | $0.0002388 | $0 | $1,052,083 |
| 2013-05-06 | $0.0002389 | $0.0002640 | $0.0002020 | $0.0002089 | $0 | $921,877 |
| 2013-05-07 | $0.0002088 | $0.0002238 | $0.0001739 | $0.0002074 | $0 | $916,751 |
| 2013-05-08 | $0.0002039 | $0.0002526 | $0.0002039 | $0.0002396 | $0 | $1,060,624 |
| 2013-05-09 | $0.0002389 | $0.0002548 | $0.0002323 | $0.0002535 | $0 | $1,123,916 |
| 2013-05-10 | $0.0002538 | $0.0002672 | $0.0002249 | $0.0002332 | $0 | $1,035,136 |
| 2013-05-11 | $0.0002019 | $0.0002214 | $0.0002013 | $0.0002132 | $0 | $948,137 |
| 2013-05-12 | $0.0002139 | $0.0002376 | $0.0002119 | $0.0002208 | $0 | $983,448 |
| 2013-05-13 | $0.0002262 | $0.0002273 | $0.0002059 | $0.0002088 | $0 | $931,464 |
| 2013-05-14 | $0.0002088 | $0.0002235 | $0.0001940 | $0.0001962 | $0 | $876,559 |
| 2013-05-15 | $0.0001961 | $0.0002140 | $0.0001817 | $0.0002136 | $0 | $955,568 |
| 2013-05-16 | $0.0002136 | $0.0002169 | $0.0001783 | $0.0001817 | $0 | $813,924 |
| 2013-05-17 | $0.0001809 | $0.0002089 | $0.0001784 | $0.0001944 | $0 | $872,251 |
| 2013-05-18 | $0.0001951 | $0.0002042 | $0.0001894 | $0.0001976 | $0 | $888,163 |
| 2013-05-19 | $0.0001971 | $0.0002077 | $0.0001865 | $0.0002013 | $0 | $906,215 |
| 2013-05-20 | $0.0002021 | $0.0002225 | $0.0002018 | $0.0002111 | $0 | $951,705 |
| 2013-05-21 | $0.0002111 | $0.0002335 | $0.0002058 | $0.0002150 | $0 | $971,071 |
| 2013-05-22 | $0.0002138 | $0.0002156 | $0.0002067 | $0.0002106 | $0 | $952,503 |
| 2013-05-23 | $0.0002105 | $0.0002173 | $0.0002029 | $0.0002053 | $0 | $929,589 |
| 2013-05-24 | $0.0002046 | $0.0002171 | $0.0001972 | $0.0002171 | $0 | $984,376 |
| 2013-05-25 | $0.0002170 | $0.0002173 | $0.0001964 | $0.0001993 | $0 | $904,342 |
| 2013-05-26 | $0.0001993 | $0.0002085 | $0.0001951 | $0.0002016 | $0 | $915,608 |
| 2013-05-27 | $0.0002016 | $0.0002059 | $0.0001896 | $0.0001907 | $0 | $868,031 |
| 2013-05-28 | $0.0001908 | $0.0001964 | $0.0001754 | $0.0001909 | $0 | $870,246 |
| 2013-05-29 | $0.0001909 | $0.0001919 | $0.0001567 | $0.0001588 | $0 | $724,909 |
| 2013-05-30 | $0.0001587 | $0.0001614 | $0.0001250 | $0.0001262 | $0 | $577,176 |
| 2013-05-31 | $0.0001262 | $0.0001485 | $0.0001229 | $0.0001445 | $0 | $661,656 |