Devcoin DVC
Xếp hạng #?
06:44:01 30/11/2017
Devcoin (DVC)
Không hoạt động
Lịch sử giá Devcoin (DVC) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.000009064 | $0.000009104 | $0.000008699 | $0.000008761 | $197.33 | $94,340.32 |
| 2016-03-02 | $0.000008761 | $0.00001391 | $0.000008761 | $0.00001138 | $262.20 | $122,594 |
| 2016-03-03 | $0.00001138 | $0.00001138 | $0.000008458 | $0.00001001 | $4.09 | $107,800 |
| 2016-03-04 | $0.00001002 | $0.00001140 | $0.000008684 | $0.00001139 | $77.45 | $122,645 |
| 2016-03-05 | $0.00001138 | $0.00001310 | $0.00001137 | $0.00001282 | $236.35 | $138,095 |
| 2016-03-06 | $0.00001282 | $0.00001487 | $0.000009699 | $0.00001433 | $29.99 | $154,363 |
| 2016-03-07 | $0.00001432 | $0.00001439 | $0.000009000 | $0.000009135 | $54.94 | $98,375.27 |
| 2016-03-08 | $0.000009133 | $0.00001666 | $0.000008931 | $0.00001666 | $807.16 | $179,373 |
| 2016-03-09 | $0.00001666 | $0.00001672 | $0.00001311 | $0.00001311 | $69.16 | $141,199 |
| 2016-03-10 | $0.00001311 | $0.00001672 | $0.00001309 | $0.00001605 | $670.22 | $172,833 |
| 2016-03-11 | $0.00001605 | $0.00003883 | $0.00001363 | $0.00002508 | $7,187.38 | $270,110 |
| 2016-03-12 | $0.00002508 | $0.00002873 | $0.00002290 | $0.00002369 | $3,315.65 | $255,139 |
| 2016-03-13 | $0.00002369 | $0.00002881 | $0.00002163 | $0.00002185 | $4,309.07 | $235,339 |
| 2016-03-14 | $0.00002186 | $0.00002742 | $0.00002186 | $0.00002603 | $1,326.52 | $280,349 |
| 2016-03-15 | $0.00002603 | $0.00002637 | $0.00002344 | $0.00002360 | $1,233.20 | $254,130 |
| 2016-03-16 | $0.00002360 | $0.00002462 | $0.00002204 | $0.00002415 | $1,265.15 | $260,055 |
| 2016-03-17 | $0.00002420 | $0.00002421 | $0.00001726 | $0.00002002 | $205.25 | $215,620 |
| 2016-03-18 | $0.00002001 | $0.00002060 | $0.00001755 | $0.00001790 | $366.78 | $192,703 |
| 2016-03-19 | $0.00001831 | $0.00001997 | $0.00001749 | $0.00001755 | $109.02 | $189,019 |
| 2016-03-20 | $0.00001755 | $0.00001827 | $0.00001713 | $0.00001746 | $409.06 | $188,012 |
| 2016-03-21 | $0.00001746 | $0.00001905 | $0.00001679 | $0.00001693 | $212.83 | $182,321 |
| 2016-03-22 | $0.00001693 | $0.00001786 | $0.00001693 | $0.00001746 | $125.65 | $187,963 |
| 2016-03-23 | $0.00001745 | $0.00001944 | $0.00001745 | $0.00001834 | $200.95 | $197,501 |
| 2016-03-24 | $0.00001834 | $0.00001873 | $0.00001686 | $0.00001686 | $367.98 | $181,549 |
| 2016-03-25 | $0.00001686 | $0.00001988 | $0.00001682 | $0.00001988 | $61.71 | $214,102 |
| 2016-03-26 | $0.00001988 | $0.00002003 | $0.00001560 | $0.00002003 | $352.19 | $215,661 |
| 2016-03-27 | $0.00002003 | $0.00002010 | $0.00001655 | $0.00001696 | $115.11 | $182,685 |
| 2016-03-28 | $0.00001695 | $0.00001779 | $0.00001509 | $0.00001773 | $192.07 | $190,933 |
| 2016-03-29 | $0.00001770 | $0.00001785 | $0.00001261 | $0.00001595 | $44.81 | $171,718 |
| 2016-03-30 | $0.00001594 | $0.00001780 | $0.00001430 | $0.00001442 | $252.37 | $155,294 |
| 2016-03-31 | $0.00001442 | $0.00001447 | $0.00001285 | $0.00001335 | $103.01 | $143,712 |