Devcoin DVC
Xếp hạng #?
06:44:01 30/11/2017
Devcoin (DVC)
Không hoạt động
Lịch sử giá Devcoin (DVC) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-01 | $0.00008551 | $0.0001202 | $0.00007644 | $0.00009098 | $2,781.13 | $636,989 |
| 2014-06-02 | $0.00009091 | $0.0001188 | $0.00007897 | $0.00008057 | $1,012.67 | $564,645 |
| 2014-06-03 | $0.00008057 | $0.00009763 | $0.00007317 | $0.00008039 | $2,879.93 | $564,011 |
| 2014-06-04 | $0.00008029 | $0.00009521 | $0.00007530 | $0.00007849 | $3,338.07 | $551,128 |
| 2014-06-05 | $0.00007838 | $0.00008901 | $0.00007827 | $0.00008153 | $406.90 | $572,940 |
| 2014-06-06 | $0.00008460 | $0.00009049 | $0.00008414 | $0.00008531 | $1,099.17 | $600,117 |
| 2014-06-07 | $0.00008529 | $0.00008543 | $0.00007916 | $0.00007978 | $148.23 | $561,777 |
| 2014-06-08 | $0.00007951 | $0.00008915 | $0.00007464 | $0.00007936 | $891.65 | $559,351 |
| 2014-06-09 | $0.00007931 | $0.00008998 | $0.00007290 | $0.00008399 | $697.81 | $592,537 |
| 2014-06-10 | $0.00008411 | $0.00008658 | $0.00007499 | $0.00007992 | $841.63 | $564,364 |
| 2014-06-11 | $0.00007991 | $0.00008887 | $0.00007606 | $0.00007606 | $373.48 | $537,590 |
| 2014-06-12 | $0.00007607 | $0.00008331 | $0.00006514 | $0.00007087 | $503.05 | $501,415 |
| 2014-06-13 | $0.00007073 | $0.00008395 | $0.00006662 | $0.00007542 | $392.79 | $534,112 |
| 2014-06-14 | $0.00007549 | $0.00007766 | $0.00006918 | $0.00007222 | $400.02 | $511,910 |
| 2014-06-15 | $0.00007201 | $0.00009221 | $0.00006453 | $0.00007692 | $685.55 | $545,700 |
| 2014-06-16 | $0.00007485 | $0.00008101 | $0.00007368 | $0.00007473 | $696.33 | $530,672 |
| 2014-06-17 | $0.00007466 | $0.00007703 | $0.00006843 | $0.00007232 | $458.80 | $513,922 |
| 2014-06-18 | $0.00007262 | $0.00007658 | $0.00006555 | $0.00006790 | $728.49 | $482,937 |
| 2014-06-19 | $0.00006790 | $0.00007487 | $0.00006547 | $0.00006573 | $178.91 | $468,047 |
| 2014-06-20 | $0.00006575 | $0.00007094 | $0.00006105 | $0.00006541 | $676.14 | $466,168 |
| 2014-06-21 | $0.00006536 | $0.0001253 | $0.00006536 | $0.0001122 | $3,438.92 | $800,084 |
| 2014-06-22 | $0.0001285 | $0.0001907 | $0.00007470 | $0.0001078 | $14,343.60 | $769,839 |
| 2014-06-23 | $0.0001036 | $0.0003111 | $0.00009504 | $0.0001596 | $59,977.70 | $1,140,855 |
| 2014-06-24 | $0.0001596 | $0.0001930 | $0.0001244 | $0.0001245 | $7,245.97 | $890,889 |
| 2014-06-25 | $0.0001244 | $0.0001292 | $0.00009884 | $0.0001019 | $27,131.40 | $729,945 |
| 2014-06-26 | $0.0001019 | $0.0001062 | $0.00009187 | $0.00009690 | $1,754.78 | $694,354 |
| 2014-06-27 | $0.00009504 | $0.0001139 | $0.00008571 | $0.00009412 | $2,652.46 | $675,091 |
| 2014-06-28 | $0.00009125 | $0.00009890 | $0.00007823 | $0.00008937 | $748.09 | $641,703 |
| 2014-06-29 | $0.00008977 | $0.00009205 | $0.00008410 | $0.00009075 | $314.73 | $652,129 |
| 2014-06-30 | $0.00008589 | $0.00009973 | $0.00007951 | $0.00007970 | $1,508.93 | $573,268 |