Devcoin DVC
Xếp hạng #?
06:44:01 30/11/2017
Devcoin (DVC)
Không hoạt động
Lịch sử giá Devcoin (DVC) Tháng 02/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-02-01 | $0.0005386 | $0.0005599 | $0.0005217 | $0.0005583 | $5,806.84 | $3,467,380 |
| 2014-02-02 | $0.0005429 | $0.0005730 | $0.0005345 | $0.0005365 | $4,777.65 | $3,336,395 |
| 2014-02-03 | $0.0005357 | $0.0005500 | $0.0005324 | $0.0005437 | $1,707.23 | $3,384,745 |
| 2014-02-04 | $0.0005437 | $0.0005850 | $0.0005268 | $0.0005298 | $8,375.48 | $3,301,431 |
| 2014-02-05 | $0.0005310 | $0.0005635 | $0.0004978 | $0.0005104 | $5,193.58 | $3,184,384 |
| 2014-02-06 | $0.0005126 | $0.0005273 | $0.0004355 | $0.0004691 | $18,236.90 | $2,930,241 |
| 2014-02-07 | $0.0004692 | $0.0004692 | $0.0003739 | $0.0004202 | $5,323.53 | $2,626,754 |
| 2014-02-08 | $0.0004142 | $0.0004516 | $0.0003754 | $0.0004103 | $12,220.80 | $2,567,718 |
| 2014-02-09 | $0.0004088 | $0.0004650 | $0.0003834 | $0.0004158 | $10,824.60 | $2,604,688 |
| 2014-02-10 | $0.0004151 | $0.0008575 | $0.0004138 | $0.0006483 | $224,078 | $4,065,493 |
| 2014-02-11 | $0.0006498 | $0.0007033 | $0.0005497 | $0.0006452 | $83,915.80 | $4,050,653 |
| 2014-02-12 | $0.0006453 | $0.0006456 | $0.0005744 | $0.0005744 | $31,378.50 | $3,609,765 |
| 2014-02-13 | $0.0005738 | $0.0005913 | $0.0005042 | $0.0005166 | $36,007.80 | $3,249,953 |
| 2014-02-14 | $0.0005135 | $0.0008712 | $0.0004710 | $0.0008205 | $324,189 | $5,167,485 |
| 2014-02-15 | $0.0008197 | $0.0008260 | $0.0007090 | $0.0007495 | $147,439 | $4,725,473 |
| 2014-02-16 | $0.0007546 | $0.0007855 | $0.0005967 | $0.0006048 | $61,210.80 | $3,817,476 |
| 2014-02-17 | $0.0006027 | $0.0006539 | $0.0005580 | $0.0006306 | $56,994.40 | $3,983,815 |
| 2014-02-18 | $0.0006226 | $0.0007424 | $0.0005640 | $0.0005780 | $102,622 | $3,655,394 |
| 2014-02-19 | $0.0005775 | $0.0005899 | $0.0004819 | $0.0005214 | $77,845.20 | $3,301,239 |
| 2014-02-20 | $0.0005215 | $0.0005333 | $0.0004109 | $0.0004109 | $55,340.00 | $2,604,330 |
| 2014-02-21 | $0.0004113 | $0.0004452 | $0.0003738 | $0.0003982 | $64,889.00 | $2,525,785 |
| 2014-02-22 | $0.0003982 | $0.0004119 | $0.0003717 | $0.0003862 | $60,660.20 | $2,453,051 |
| 2014-02-23 | $0.0003882 | $0.0004392 | $0.0003739 | $0.0004068 | $35,432.40 | $2,586,062 |
| 2014-02-24 | $0.0004116 | $0.0004198 | $0.0003552 | $0.0003581 | $21,952.40 | $2,279,020 |
| 2014-02-25 | $0.0003555 | $0.0003723 | $0.0002761 | $0.0003202 | $24,684.40 | $2,039,764 |
| 2014-02-26 | $0.0003195 | $0.0003478 | $0.0003177 | $0.0003423 | $19,822.80 | $2,182,678 |
| 2014-02-27 | $0.0003392 | $0.0003588 | $0.0003284 | $0.0003329 | $5,460.77 | $2,125,216 |
| 2014-02-28 | $0.0003372 | $0.0003408 | $0.0003028 | $0.0003108 | $17,998.00 | $1,986,237 |