Devcoin DVC
Xếp hạng #?
06:44:01 30/11/2017
Devcoin (DVC)
Không hoạt động
Lịch sử giá Devcoin (DVC) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $0.0001129 | $0.0001261 | $0.0001129 | $0.0001183 | $867.96 | $804,430 |
| 2014-05-02 | $0.0001183 | $0.0001265 | $0.0001075 | $0.0001120 | $1,655.57 | $762,071 |
| 2014-05-03 | $0.0001120 | $0.0001195 | $0.0001078 | $0.0001094 | $1,229.61 | $745,356 |
| 2014-05-04 | $0.0001096 | $0.0001140 | $0.0001033 | $0.0001049 | $2,212.71 | $715,314 |
| 2014-05-05 | $0.0001046 | $0.0001124 | $0.00009576 | $0.00009711 | $1,005.26 | $662,726 |
| 2014-05-06 | $0.00009711 | $0.0001036 | $0.00009079 | $0.00009436 | $1,293.70 | $644,679 |
| 2014-05-07 | $0.00009445 | $0.0001060 | $0.00008883 | $0.00009754 | $2,240.72 | $666,967 |
| 2014-05-08 | $0.00009751 | $0.0001061 | $0.00009012 | $0.00009878 | $1,386.10 | $676,147 |
| 2014-05-09 | $0.00009878 | $0.00009879 | $0.00009021 | $0.00009431 | $740.58 | $646,090 |
| 2014-05-10 | $0.00009449 | $0.00009670 | $0.00009052 | $0.00009142 | $738.93 | $626,917 |
| 2014-05-11 | $0.00009132 | $0.00009738 | $0.00008018 | $0.00008033 | $2,503.86 | $551,330 |
| 2014-05-12 | $0.00008023 | $0.00008549 | $0.00007575 | $0.00007672 | $1,413.97 | $527,125 |
| 2014-05-13 | $0.00007674 | $0.00008693 | $0.00007610 | $0.00008028 | $1,404.89 | $552,097 |
| 2014-05-14 | $0.00008026 | $0.00008475 | $0.00007597 | $0.00008335 | $715.46 | $573,755 |
| 2014-05-15 | $0.00008337 | $0.00008948 | $0.00006749 | $0.00008449 | $981.52 | $582,148 |
| 2014-05-16 | $0.00007364 | $0.00008269 | $0.00006810 | $0.00007178 | $663.15 | $495,062 |
| 2014-05-17 | $0.00007182 | $0.00008123 | $0.00007153 | $0.00008021 | $967.43 | $553,750 |
| 2014-05-18 | $0.00008018 | $0.00008849 | $0.00007209 | $0.00007622 | $1,349.79 | $526,712 |
| 2014-05-19 | $0.00007618 | $0.00008113 | $0.00007222 | $0.00007617 | $361.46 | $526,842 |
| 2014-05-20 | $0.00007619 | $0.00009082 | $0.00007131 | $0.00007798 | $537.13 | $539,944 |
| 2014-05-21 | $0.00007793 | $0.00008698 | $0.00007538 | $0.00007892 | $983.06 | $546,881 |
| 2014-05-22 | $0.00007895 | $0.00008749 | $0.00007310 | $0.00008373 | $715.33 | $580,818 |
| 2014-05-23 | $0.00008387 | $0.00009283 | $0.00007980 | $0.00008038 | $664.94 | $558,071 |
| 2014-05-24 | $0.00008048 | $0.00009363 | $0.00007854 | $0.00008437 | $406.53 | $586,393 |
| 2014-05-25 | $0.00008441 | $0.0001008 | $0.00008005 | $0.00008611 | $1,124.94 | $599,086 |
| 2014-05-26 | $0.00008665 | $0.00009603 | $0.00008243 | $0.00008783 | $1,355.88 | $611,492 |
| 2014-05-27 | $0.00008771 | $0.00009382 | $0.00008138 | $0.00008539 | $147.37 | $595,101 |
| 2014-05-28 | $0.00008136 | $0.00009161 | $0.00008110 | $0.00008325 | $1,362.31 | $580,774 |
| 2014-05-29 | $0.00008620 | $0.00008997 | $0.00006875 | $0.00008137 | $1,305.06 | $568,115 |
| 2014-05-30 | $0.00008137 | $0.00008926 | $0.00008096 | $0.00008534 | $937.35 | $596,448 |
| 2014-05-31 | $0.00008539 | $0.00009249 | $0.00007593 | $0.00008551 | $2,637.88 | $598,181 |