Devcoin DVC
Xếp hạng #?
06:44:01 30/11/2017
Devcoin (DVC)
Không hoạt động
Lịch sử giá Devcoin (DVC) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.00003102 | $0.00003102 | $0.00002825 | $0.00002841 | $54.07 | $227,501 |
| 2014-11-02 | $0.00002850 | $0.00003218 | $0.00002608 | $0.00002912 | $3.27 | $233,320 |
| 2014-11-03 | $0.00002911 | $0.00004647 | $0.00002284 | $0.00002911 | $76.88 | $233,474 |
| 2014-11-04 | $0.00002912 | $0.00003022 | $0.00002762 | $0.00002806 | $217.36 | $225,235 |
| 2014-11-05 | $0.00002805 | $0.00003093 | $0.00002722 | $0.00002726 | $9.88 | $218,946 |
| 2014-11-06 | $0.00002724 | $0.00003152 | $0.00002716 | $0.00002991 | $101.37 | $240,473 |
| 2014-11-07 | $0.00002997 | $0.00003145 | $0.00002831 | $0.00002831 | $153.90 | $227,773 |
| 2014-11-08 | $0.00002831 | $0.00003114 | $0.00002826 | $0.00003102 | $443.31 | $249,760 |
| 2014-11-09 | $0.00003100 | $0.00003415 | $0.00003012 | $0.00003397 | $884.57 | $273,770 |
| 2014-11-10 | $0.00003399 | $0.00003415 | $0.00002917 | $0.00002956 | $248.17 | $238,399 |
| 2014-11-11 | $0.00002990 | $0.00003325 | $0.00002983 | $0.00003303 | $3,247.24 | $266,616 |
| 2014-11-12 | $0.00003302 | $0.00003843 | $0.00003302 | $0.00003771 | $1,597.28 | $304,618 |
| 2014-11-13 | $0.00003790 | $0.00004125 | $0.00003349 | $0.00003568 | $415.78 | $288,489 |
| 2014-11-14 | $0.00003587 | $0.00004192 | $0.00003342 | $0.00003437 | $877.15 | $278,128 |
| 2014-11-15 | $0.00003440 | $0.00003765 | $0.00003359 | $0.00003403 | $263.77 | $275,623 |
| 2014-11-16 | $0.00003392 | $0.00003560 | $0.00003170 | $0.00003181 | $176.41 | $257,771 |
| 2014-11-17 | $0.00003178 | $0.00003787 | $0.00003159 | $0.00003441 | $126.15 | $279,071 |
| 2014-11-18 | $0.00003438 | $0.00003482 | $0.00002827 | $0.00003374 | $1,975.38 | $273,848 |
| 2014-11-19 | $0.00003375 | $0.00003451 | $0.00003022 | $0.00003046 | $1,074.36 | $247,225 |
| 2014-11-20 | $0.00003045 | $0.00003363 | $0.00002852 | $0.00002861 | $199.08 | $232,227 |
| 2014-11-21 | $0.00002861 | $0.00003203 | $0.00002749 | $0.00002810 | $118.96 | $228,121 |
| 2014-11-22 | $0.00002807 | $0.00002985 | $0.00002807 | $0.00002890 | $375.36 | $234,613 |
| 2014-11-23 | $0.00002887 | $0.00003631 | $0.00002848 | $0.00002929 | $209.65 | $237,751 |
| 2014-11-24 | $0.00002926 | $0.00003024 | $0.00002628 | $0.00002725 | $175.89 | $222,311 |
| 2014-11-25 | $0.00002727 | $0.00003148 | $0.00002727 | $0.00003000 | $184.63 | $244,920 |
| 2014-11-26 | $0.00003003 | $0.00003337 | $0.00002870 | $0.00002902 | $71.19 | $237,126 |
| 2014-11-27 | $0.00002911 | $0.00003267 | $0.00002895 | $0.00002948 | $8.60 | $241,031 |
| 2014-11-28 | $0.00002948 | $0.00003065 | $0.00002896 | $0.00003017 | $190.97 | $246,914 |
| 2014-11-29 | $0.00003013 | $0.00003205 | $0.00002977 | $0.00003004 | $195.12 | $245,987 |
| 2014-11-30 | $0.00003003 | $0.00003390 | $0.00002654 | $0.00002761 | $170.51 | $226,257 |