Devcoin DVC
Xếp hạng #?
06:44:01 30/11/2017
Devcoin (DVC)
Không hoạt động
Lịch sử giá Devcoin (DVC) Tháng 01/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-01-01 | $0.0006493 | $0.0008406 | $0.0006493 | $0.0008023 | $21,296.00 | $4,818,847 |
| 2014-01-02 | $0.0008044 | $0.0009485 | $0.0007945 | $0.0008505 | $21,445.50 | $5,113,677 |
| 2014-01-03 | $0.0008510 | $0.0009358 | $0.0007229 | $0.0007778 | $12,447.40 | $4,681,809 |
| 2014-01-04 | $0.0007821 | $0.0008248 | $0.0007465 | $0.0007736 | $2,750.60 | $4,661,057 |
| 2014-01-05 | $0.0007727 | $0.0008174 | $0.0007166 | $0.0007188 | $10,675.80 | $4,336,895 |
| 2014-01-06 | $0.0007208 | $0.0008090 | $0.0006336 | $0.0006600 | $6,422.73 | $3,985,800 |
| 2014-01-07 | $0.0006616 | $0.0007294 | $0.0005614 | $0.0005614 | $3,066.46 | $3,394,292 |
| 2014-01-08 | $0.0005572 | $0.0006252 | $0.0004980 | $0.0005134 | $7,206.31 | $3,107,845 |
| 2014-01-09 | $0.0005133 | $0.0006141 | $0.0005133 | $0.0005251 | $3,960.88 | $3,181,727 |
| 2014-01-10 | $0.0005249 | $0.0005481 | $0.0004809 | $0.0005385 | $9,030.13 | $3,266,001 |
| 2014-01-11 | $0.0005377 | $0.0005897 | $0.0005170 | $0.0005758 | $3,393.69 | $3,496,340 |
| 2014-01-12 | $0.0005793 | $0.0005850 | $0.0004812 | $0.0004920 | $5,225.99 | $2,991,386 |
| 2014-01-13 | $0.0004903 | $0.0004990 | $0.0004242 | $0.0004458 | $3,520.51 | $2,713,590 |
| 2014-01-14 | $0.0004469 | $0.0004841 | $0.0004083 | $0.0004083 | $5,133.04 | $2,487,649 |
| 2014-01-15 | $0.0004082 | $0.0004504 | $0.0003771 | $0.0004132 | $13,322.20 | $2,520,558 |
| 2014-01-16 | $0.0004129 | $0.0004497 | $0.0003873 | $0.0004095 | $3,959.38 | $2,500,226 |
| 2014-01-17 | $0.0004089 | $0.0004181 | $0.0003589 | $0.0004073 | $4,963.44 | $2,489,630 |
| 2014-01-18 | $0.0004080 | $0.0004194 | $0.0003559 | $0.0003948 | $5,165.90 | $2,415,947 |
| 2014-01-19 | $0.0003946 | $0.0005898 | $0.0003880 | $0.0005661 | $24,615.70 | $3,467,776 |
| 2014-01-20 | $0.0005577 | $0.0006151 | $0.0005244 | $0.0005743 | $13,760.20 | $3,521,787 |
| 2014-01-21 | $0.0005740 | $0.0009336 | $0.0004937 | $0.0007948 | $69,115.00 | $4,878,202 |
| 2014-01-22 | $0.0007805 | $0.0009178 | $0.0004739 | $0.0006257 | $41,281.30 | $3,845,385 |
| 2014-01-23 | $0.0006848 | $0.0007478 | $0.0006620 | $0.0006905 | $17,976.30 | $4,247,883 |
| 2014-01-24 | $0.0006908 | $0.0006914 | $0.0005454 | $0.0005500 | $8,516.31 | $3,387,243 |
| 2014-01-25 | $0.0005574 | $0.0006532 | $0.0005393 | $0.0005975 | $7,620.37 | $3,684,035 |
| 2014-01-26 | $0.0005976 | $0.0007020 | $0.0005872 | $0.0006463 | $7,582.78 | $3,988,305 |
| 2014-01-27 | $0.0006458 | $0.0006605 | $0.0005527 | $0.0005631 | $8,957.43 | $3,480,006 |
| 2014-01-28 | $0.0005650 | $0.0006019 | $0.0004974 | $0.0005363 | $10,549.30 | $3,316,921 |
| 2014-01-29 | $0.0005589 | $0.0005776 | $0.0005281 | $0.0005452 | $4,068.20 | $3,375,642 |
| 2014-01-30 | $0.0005452 | $0.0005564 | $0.0005165 | $0.0005406 | $5,226.03 | $3,351,077 |
| 2014-01-31 | $0.0005402 | $0.0005541 | $0.0005342 | $0.0005394 | $5,068.58 | $3,347,663 |