Devcoin DVC
Xếp hạng #?
06:44:01 30/11/2017
Devcoin (DVC)
Không hoạt động
Lịch sử giá Devcoin (DVC) Tháng 12/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-12-01 | $0.00002760 | $0.00003265 | $0.00002642 | $0.00002652 | $78.32 | $217,282 |
| 2014-12-02 | $0.00002946 | $0.00003064 | $0.00002641 | $0.00002970 | $261.58 | $243,388 |
| 2014-12-03 | $0.00002967 | $0.00002997 | $0.00002625 | $0.00002864 | $145.57 | $234,664 |
| 2014-12-04 | $0.00002862 | $0.00002998 | $0.00002587 | $0.00002596 | $90.38 | $212,695 |
| 2014-12-05 | $0.00002599 | $0.00003292 | $0.00002565 | $0.00002642 | $274.64 | $216,516 |
| 2014-12-06 | $0.00002644 | $0.00002926 | $0.00002589 | $0.00002592 | $89.37 | $213,477 |
| 2014-12-07 | $0.00002592 | $0.00002944 | $0.00002590 | $0.00002647 | $164.01 | $218,118 |
| 2014-12-08 | $0.00002646 | $0.00002783 | $0.00002537 | $0.00002537 | $81.89 | $209,257 |
| 2014-12-09 | $0.00002537 | $0.00002816 | $0.00001752 | $0.00002813 | $2,954.61 | $232,174 |
| 2014-12-10 | $0.00002818 | $0.00002819 | $0.00002182 | $0.00002203 | $355.74 | $181,960 |
| 2014-12-11 | $0.00002711 | $0.00002717 | $0.00002287 | $0.00002287 | $91.79 | $189,084 |
| 2014-12-12 | $0.00002132 | $0.00002430 | $0.00002102 | $0.00002115 | $299.00 | $174,910 |
| 2014-12-13 | $0.00002463 | $0.00002463 | $0.00001751 | $0.00002078 | $1,210.59 | $171,875 |
| 2014-12-14 | $0.00002077 | $0.00002101 | $0.00001750 | $0.00002097 | $1,090.80 | $173,413 |
| 2014-12-15 | $0.00002103 | $0.00002125 | $0.00001762 | $0.00001914 | $258.63 | $158,355 |
| 2014-12-16 | $0.00001915 | $0.00001992 | $0.00001680 | $0.00001761 | $35.69 | $145,649 |
| 2014-12-17 | $0.00001755 | $0.00001954 | $0.00001590 | $0.00001702 | $514.22 | $140,754 |
| 2014-12-18 | $0.00001704 | $0.00001878 | $0.00001522 | $0.00001666 | $51.14 | $137,787 |
| 2014-12-19 | $0.00001665 | $0.00001854 | $0.00001551 | $0.00001760 | $66.92 | $146,433 |
| 2014-12-20 | $0.00001761 | $0.00001974 | $0.00001580 | $0.00001855 | $157.34 | $154,443 |
| 2014-12-21 | $0.00001428 | $0.00001932 | $0.00001420 | $0.00001610 | $191.35 | $134,157 |
| 2014-12-22 | $0.00001610 | $0.00001974 | $0.00001610 | $0.00001938 | $95.76 | $161,603 |
| 2014-12-23 | $0.00001938 | $0.00002015 | $0.00001552 | $0.00002005 | $103.04 | $167,365 |
| 2014-12-24 | $0.00002005 | $0.00002006 | $0.00001607 | $0.00001614 | $33.01 | $134,812 |
| 2014-12-25 | $0.00001613 | $0.00001934 | $0.00001589 | $0.00001595 | $42.13 | $133,331 |
| 2014-12-26 | $0.00001595 | $0.00001985 | $0.00001595 | $0.00001968 | $64.43 | $164,650 |
| 2014-12-27 | $0.00001965 | $0.00001970 | $0.00001564 | $0.00001645 | $75.09 | $137,749 |
| 2014-12-28 | $0.00001579 | $0.00001903 | $0.00001572 | $0.00001866 | $229.85 | $156,316 |
| 2014-12-29 | $0.00001864 | $0.00001896 | $0.00001574 | $0.00001709 | $69.60 | $143,266 |
| 2014-12-30 | $0.00001710 | $0.00001818 | $0.00001349 | $0.00001556 | $241.30 | $130,578 |
| 2014-12-31 | $0.00001556 | $0.00001789 | $0.00001554 | $0.00001653 | $59.96 | $138,846 |