Devcoin DVC
Xếp hạng #?
06:44:01 30/11/2017
Devcoin (DVC)
Không hoạt động
Lịch sử giá Devcoin (DVC) Tháng 03/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-03-01 | $0.0003111 | $0.0003111 | $0.0002894 | $0.0003047 | $13,479.40 | $1,948,728 |
| 2014-03-02 | $0.0003052 | $0.0003075 | $0.0002801 | $0.0002847 | $11,726.20 | $1,822,983 |
| 2014-03-03 | $0.0002857 | $0.0003672 | $0.0002830 | $0.0003390 | $18,778.70 | $2,172,911 |
| 2014-03-04 | $0.0003393 | $0.0003570 | $0.0003194 | $0.0003303 | $22,421.70 | $2,119,078 |
| 2014-03-05 | $0.0003299 | $0.0003341 | $0.0003121 | $0.0003233 | $6,962.47 | $2,076,748 |
| 2014-03-06 | $0.0003135 | $0.0003388 | $0.0002937 | $0.0002983 | $15,567.00 | $1,918,428 |
| 2014-03-07 | $0.0002985 | $0.0003119 | $0.0002828 | $0.0002871 | $7,869.01 | $1,847,549 |
| 2014-03-08 | $0.0002873 | $0.0002990 | $0.0002669 | $0.0002787 | $4,594.17 | $1,795,458 |
| 2014-03-09 | $0.0002785 | $0.0002855 | $0.0002627 | $0.0002741 | $12,993.60 | $1,767,671 |
| 2014-03-10 | $0.0002738 | $0.0002809 | $0.0002426 | $0.0002430 | $11,391.90 | $1,568,894 |
| 2014-03-11 | $0.0002431 | $0.0002718 | $0.0002311 | $0.0002342 | $6,697.61 | $1,513,347 |
| 2014-03-12 | $0.0002335 | $0.0002711 | $0.0002335 | $0.0002602 | $5,271.46 | $1,683,414 |
| 2014-03-13 | $0.0002659 | $0.0002723 | $0.0002540 | $0.0002557 | $4,729.07 | $1,656,009 |
| 2014-03-14 | $0.0002558 | $0.0002696 | $0.0002462 | $0.0002470 | $3,221.66 | $1,601,309 |
| 2014-03-15 | $0.0002472 | $0.0002566 | $0.0002378 | $0.0002406 | $3,476.53 | $1,561,582 |
| 2014-03-16 | $0.0002408 | $0.0002410 | $0.0002298 | $0.0002319 | $3,598.90 | $1,506,339 |
| 2014-03-17 | $0.0002381 | $0.0002430 | $0.0002180 | $0.0002180 | $5,033.99 | $1,417,169 |
| 2014-03-18 | $0.0002178 | $0.0002233 | $0.0001948 | $0.0001979 | $12,750.30 | $1,288,283 |
| 2014-03-19 | $0.0001978 | $0.0002146 | $0.0001953 | $0.0002142 | $5,165.27 | $1,395,774 |
| 2014-03-20 | $0.0002141 | $0.0002399 | $0.0002105 | $0.0002354 | $5,791.88 | $1,534,844 |
| 2014-03-21 | $0.0002352 | $0.0002363 | $0.0001926 | $0.0001936 | $11,993.10 | $1,263,957 |
| 2014-03-22 | $0.0001935 | $0.0002244 | $0.0001919 | $0.0002152 | $4,080.28 | $1,406,326 |
| 2014-03-23 | $0.0002153 | $0.0003248 | $0.0001929 | $0.0002856 | $23,213.70 | $1,867,993 |
| 2014-03-24 | $0.0002862 | $0.0003299 | $0.0001614 | $0.0002746 | $38,199.90 | $1,798,242 |
| 2014-03-25 | $0.0002750 | $0.0002908 | $0.0001590 | $0.0001617 | $11,959.10 | $1,059,785 |
| 2014-03-26 | $0.0001616 | $0.0001805 | $0.0001590 | $0.0001729 | $6,562.21 | $1,134,367 |
| 2014-03-27 | $0.0001727 | $0.0001747 | $0.0001297 | $0.0001315 | $4,154.71 | $863,774 |
| 2014-03-28 | $0.0001328 | $0.0001611 | $0.0001265 | $0.0001447 | $5,070.72 | $950,994 |
| 2014-03-29 | $0.0001447 | $0.0001463 | $0.0001353 | $0.0001375 | $3,119.84 | $904,816 |
| 2014-03-30 | $0.0001378 | $0.0001461 | $0.0001270 | $0.0001292 | $2,259.00 | $850,904 |
| 2014-03-31 | $0.0001294 | $0.0001384 | $0.0001075 | $0.0001168 | $3,403.46 | $769,927 |