Devcoin DVC
Xếp hạng #?
06:44:01 30/11/2017
Devcoin (DVC)
Không hoạt động
Lịch sử giá Devcoin (DVC) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.000003172 | $0.000003193 | $0.000002195 | $0.000002561 | $4.23 | $27,573.72 |
| 2016-09-02 | $0.000002562 | $0.000002744 | $0.000002176 | $0.000002204 | $19.61 | $23,735.84 |
| 2016-09-03 | $0.000002259 | $0.000003593 | $0.000002062 | $0.000003592 | $1.56 | $38,685.69 |
| 2016-09-04 | $0.000003592 | $0.000003593 | $0.000002245 | $0.000002246 | $4.34 | $24,190.27 |
| 2016-09-05 | $0.000002246 | $0.000003264 | $0.000002246 | $0.000003264 | $11.26 | $35,146.10 |
| 2016-09-06 | $0.000003264 | $0.000003264 | $0.000002288 | $0.000002290 | $80.88 | $24,660.85 |
| 2016-09-07 | $0.000002291 | $0.000002848 | $0.000002257 | $0.000002456 | $6.64 | $26,449.49 |
| 2016-09-08 | $0.000002456 | $0.000002884 | $0.000002402 | $0.000002883 | $2.15 | $31,041.16 |
| 2016-09-09 | $0.000002883 | $0.000003175 | $0.000002544 | $0.000002544 | $0.5133 | $27,394.96 |
| 2016-09-10 | $0.000002546 | $0.000003144 | $0.000002539 | $0.000002539 | $127.29 | $27,346.50 |
| 2016-09-11 | $0.000002539 | $0.000002539 | $0.000002407 | $0.000002461 | $21.91 | $26,505.49 |
| 2016-09-12 | $0.000002461 | $0.000002688 | $0.000002375 | $0.000002688 | $6.71 | $28,949.93 |
| 2016-09-13 | $0.000002689 | $0.000003142 | $0.000002689 | $0.000002985 | $80.66 | $32,143.85 |
| 2016-09-14 | $0.000002986 | $0.000002988 | $0.000002697 | $0.000002698 | $18.43 | $29,052.23 |
| 2016-09-15 | $0.000002699 | $0.000002995 | $0.000002699 | $0.000002995 | $44.27 | $32,253.69 |
| 2016-09-16 | $0.000002994 | $0.000002995 | $0.000002697 | $0.000002697 | $0.3971 | $29,047.92 |
| 2016-09-17 | $0.000002698 | $0.000002698 | $0.000002698 | $0.000002698 | $0.5456 | $29,052.23 |
| 2016-09-18 | $0.000002698 | $0.000002698 | $0.000002698 | $0.000002698 | $35.06 | $29,051.15 |
| 2016-09-19 | $0.000002698 | $0.000002698 | $0.000002391 | $0.000002399 | $91.52 | $25,837.84 |
| 2016-09-20 | $0.000002399 | $0.000002399 | $0.000002398 | $0.000002398 | $0.2428 | $25,817.38 |
| 2016-09-21 | $0.000002397 | $0.000002996 | $0.000002270 | $0.000002514 | $57.50 | $27,070.83 |
| 2016-09-22 | $0.000002540 | $0.000002549 | $0.000001676 | $0.000001706 | $145.32 | $18,368.84 |
| 2016-09-23 | $0.000001690 | $0.000001949 | $0.000001689 | $0.000001799 | $10.96 | $19,375.69 |
| 2016-09-24 | $0.000001799 | $0.000001799 | $0.000001799 | $0.000001799 | $0.3628 | $19,372.46 |
| 2016-09-25 | $0.000001949 | $0.000001949 | $0.000001931 | $0.000001934 | $25.76 | $20,820.82 |
| 2016-09-26 | $0.000001935 | $0.000001937 | $0.000001518 | $0.000001531 | $193.52 | $16,490.82 |
| 2016-09-27 | $0.000001531 | $0.000001649 | $0.000001529 | $0.000001649 | $155.45 | $17,756.11 |
| 2016-09-28 | $0.000001649 | $0.000001674 | $0.000001463 | $0.000001463 | $323.46 | $15,756.41 |
| 2016-09-29 | $0.000001463 | $0.000001837 | $0.000001036 | $0.000001767 | $22.84 | $19,028.95 |
| 2016-09-30 | $0.000001768 | $0.000004912 | $0.000001767 | $0.000002010 | $558.23 | $21,648.91 |