Devcoin DVC
Xếp hạng #?
06:44:01 30/11/2017
Devcoin (DVC)
Không hoạt động
Lịch sử giá Devcoin (DVC) Tháng 12/2013
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2013-12-01 | $0.0006096 | $0.0007052 | $0.0005249 | $0.0006262 | $0 | $3,631,042 |
| 2013-12-02 | $0.0004751 | $0.0005897 | $0.0003112 | $0.0004591 | $0 | $2,665,524 |
| 2013-12-03 | $0.0004604 | $0.0004871 | $0.0003234 | $0.0004744 | $0 | $2,758,374 |
| 2013-12-04 | $0.0004741 | $0.0006012 | $0.0004741 | $0.0005986 | $0 | $3,483,881 |
| 2013-12-05 | $0.0005994 | $0.0006037 | $0.0003185 | $0.0005435 | $0 | $3,166,572 |
| 2013-12-06 | $0.0005420 | $0.0005531 | $0.0002671 | $0.0002737 | $0 | $1,596,534 |
| 2013-12-07 | $0.0002840 | $0.0003675 | $0.0001978 | $0.0002444 | $0 | $1,427,147 |
| 2013-12-08 | $0.0002441 | $0.0003502 | $0.0002281 | $0.0003502 | $0 | $2,047,527 |
| 2013-12-09 | $0.0003493 | $0.0004314 | $0.0003202 | $0.0004287 | $0 | $2,509,585 |
| 2013-12-10 | $0.0004283 | $0.0005336 | $0.0004038 | $0.0005041 | $0 | $2,954,296 |
| 2013-12-11 | $0.0005044 | $0.0005779 | $0.0004707 | $0.0005447 | $0 | $3,195,329 |
| 2013-12-12 | $0.0005473 | $0.0006450 | $0.0005216 | $0.0006375 | $0 | $3,743,965 |
| 2013-12-13 | $0.0006650 | $0.001067 | $0.0005728 | $0.0008837 | $0 | $5,195,903 |
| 2013-12-14 | $0.0007649 | $0.001360 | $0.0007611 | $0.001291 | $0 | $7,602,405 |
| 2013-12-15 | $0.001295 | $0.001691 | $0.0009810 | $0.001647 | $0 | $9,706,452 |
| 2013-12-16 | $0.001664 | $0.001667 | $0.0006816 | $0.0009107 | $0 | $5,373,701 |
| 2013-12-17 | $0.0009889 | $0.001052 | $0.0006290 | $0.0009413 | $0 | $5,560,055 |
| 2013-12-18 | $0.0009359 | $0.0009712 | $0.0004407 | $0.0005541 | $0 | $3,276,013 |
| 2013-12-19 | $0.0005502 | $0.0007285 | $0.0005319 | $0.0006820 | $0 | $4,036,765 |
| 2013-12-20 | $0.0007957 | $0.0007987 | $0.0005747 | $0.0005855 | $0 | $3,469,873 |
| 2013-12-21 | $0.0005827 | $0.0007101 | $0.0005170 | $0.0005451 | $0 | $3,234,217 |
| 2013-12-22 | $0.0005416 | $0.0006665 | $0.0005086 | $0.0005308 | $0 | $3,152,655 |
| 2013-12-23 | $0.0005272 | $0.0005540 | $0.0004848 | $0.0005118 | $0 | $3,040,822 |
| 2013-12-24 | $0.0005312 | $0.0006918 | $0.0004392 | $0.0006855 | $0 | $4,081,452 |
| 2013-12-25 | $0.0006863 | $0.0006870 | $0.0006288 | $0.0006617 | $0 | $3,939,739 |
| 2013-12-26 | $0.0006634 | $0.0007685 | $0.0006413 | $0.0007467 | $0 | $4,455,813 |
| 2013-12-27 | $0.0007480 | $0.0007729 | $0.0006494 | $0.0006836 | $3,217.70 | $4,083,349 |
| 2013-12-28 | $0.0006863 | $0.0006870 | $0.0006089 | $0.0006478 | $5,955.89 | $3,872,991 |
| 2013-12-29 | $0.0006480 | $0.0006539 | $0.0006063 | $0.0006333 | $4,701.00 | $3,791,057 |
| 2013-12-30 | $0.0006301 | $0.0006674 | $0.0006301 | $0.0006427 | $3,395.89 | $3,851,742 |
| 2013-12-31 | $0.0006463 | $0.0007024 | $0.0006390 | $0.0006484 | $5,497.66 | $3,890,545 |