Devcoin DVC
Xếp hạng #?
06:44:01 30/11/2017
Devcoin (DVC)
Không hoạt động
Lịch sử giá Devcoin (DVC) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.000004379 | $0.000004609 | $0.000004174 | $0.000004188 | $12.45 | $45,092.93 |
| 2016-08-02 | $0.000004185 | $0.000004196 | $0.000003628 | $0.000004100 | $47.49 | $44,150.69 |
| 2016-08-03 | $0.000004113 | $0.000004179 | $0.000003516 | $0.000004100 | $42.91 | $44,146.38 |
| 2016-08-04 | $0.000004099 | $0.000004301 | $0.000004098 | $0.000004298 | $3.27 | $46,281.76 |
| 2016-08-05 | $0.000004067 | $0.000004820 | $0.000004067 | $0.000004414 | $151.60 | $47,534.14 |
| 2016-08-06 | $0.000004414 | $0.000004414 | $0.000001207 | $0.000001210 | $212.61 | $13,028.76 |
| 2016-08-07 | $0.000001210 | $0.000003757 | $0.000001210 | $0.000003757 | $11.03 | $40,452.80 |
| 2016-08-08 | $0.000003751 | $0.000004143 | $0.000003735 | $0.000003786 | $1.63 | $40,774.77 |
| 2016-08-09 | $0.000003781 | $0.000004204 | $0.000003431 | $0.000003879 | $5.03 | $41,771.93 |
| 2016-08-10 | $0.000003879 | $0.000004193 | $0.000003696 | $0.000003767 | $27.46 | $40,561.56 |
| 2016-08-11 | $0.000003767 | $0.000004258 | $0.000003766 | $0.000004254 | $0.1391 | $45,814.41 |
| 2016-08-12 | $0.000003915 | $0.000003915 | $0.000003840 | $0.000003843 | $36.51 | $41,384.27 |
| 2016-08-13 | $0.000003843 | $0.000003846 | $0.000002072 | $0.000002230 | $25.75 | $24,012.59 |
| 2016-08-14 | $0.000002230 | $0.000002867 | $0.000002202 | $0.000002555 | $0.09030 | $27,512.34 |
| 2016-08-15 | $0.000002555 | $0.000004055 | $0.000002553 | $0.000004055 | $19.32 | $43,660.72 |
| 2016-08-16 | $0.000004054 | $0.000004068 | $0.000002542 | $0.000002548 | $6.05 | $27,436.96 |
| 2016-08-17 | $0.000002547 | $0.000002623 | $0.000002547 | $0.000002620 | $15.60 | $28,211.21 |
| 2016-08-18 | $0.000002620 | $0.000003642 | $0.000002620 | $0.000003580 | $49.04 | $38,553.24 |
| 2016-08-19 | $0.000003576 | $0.000003593 | $0.000002707 | $0.000002707 | $1.18 | $29,153.45 |
| 2016-08-20 | $0.000002615 | $0.000002617 | $0.000002544 | $0.000002546 | $30.24 | $27,414.35 |
| 2016-08-21 | $0.000002546 | $0.000002805 | $0.000002546 | $0.000002795 | $45.61 | $30,093.54 |
| 2016-08-22 | $0.000002802 | $0.000002864 | $0.000002625 | $0.000002857 | $3.74 | $30,767.64 |
| 2016-08-23 | $0.000002858 | $0.000003713 | $0.000002007 | $0.000002007 | $167.99 | $21,611.22 |
| 2016-08-24 | $0.000002551 | $0.000002877 | $0.000001785 | $0.000002705 | $9.49 | $29,126.53 |
| 2016-08-25 | $0.000002705 | $0.000003645 | $0.000002383 | $0.000002390 | $9.30 | $25,739.85 |
| 2016-08-26 | $0.000002390 | $0.000003601 | $0.000002250 | $0.000002250 | $73.80 | $24,233.34 |
| 2016-08-27 | $0.000002250 | $0.000002700 | $0.000002250 | $0.000002509 | $53.47 | $27,018.07 |
| 2016-08-28 | $0.000002508 | $0.000002793 | $0.000002504 | $0.000002565 | $29.97 | $27,622.18 |
| 2016-08-29 | $0.000002564 | $0.000002565 | $0.000002051 | $0.000002375 | $21.15 | $25,577.25 |
| 2016-08-30 | $0.000002374 | $0.000003663 | $0.000002374 | $0.000002695 | $7.72 | $29,016.69 |
| 2016-08-31 | $0.000002694 | $0.000003327 | $0.000002694 | $0.000003171 | $2.46 | $34,148.94 |