Devcoin DVC
Xếp hạng #?
06:44:01 30/11/2017
Devcoin (DVC)
Không hoạt động
Lịch sử giá Devcoin (DVC) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.000002011 | $0.000003863 | $0.000001851 | $0.000002262 | $107.02 | $24,361.49 |
| 2016-10-02 | $0.000002262 | $0.000002998 | $0.000002249 | $0.000002998 | $46.08 | $32,288.15 |
| 2016-10-03 | $0.000003004 | $0.000003004 | $0.000002145 | $0.000002507 | $29.25 | $26,999.76 |
| 2016-10-04 | $0.000002507 | $0.000003113 | $0.000002506 | $0.000002701 | $15.37 | $29,084.53 |
| 2016-10-05 | $0.000005078 | $0.000006840 | $0.000002988 | $0.000003145 | $171.12 | $33,871.11 |
| 2016-10-06 | $0.000002580 | $0.000005644 | $0.000001685 | $0.000003350 | $18.54 | $36,078.65 |
| 2016-10-07 | $0.000003349 | $0.000003877 | $0.000003347 | $0.000003450 | $9.73 | $37,147.96 |
| 2016-10-08 | $0.000003449 | $0.000004647 | $0.000003447 | $0.000003450 | $8.66 | $37,156.57 |
| 2016-10-09 | $0.000003447 | $0.000003447 | $0.000001486 | $0.000001490 | $1.73 | $16,043.93 |
| 2016-10-10 | $0.000001488 | $0.000003876 | $0.000001484 | $0.000003874 | $170.68 | $41,711.63 |
| 2016-10-11 | $0.000003874 | $0.000003874 | $0.000001700 | $0.000001877 | $2.04 | $20,213.48 |
| 2016-10-12 | $0.000001724 | $0.000001914 | $0.000001606 | $0.000001607 | $30.06 | $17,302.76 |
| 2016-10-13 | $0.000001622 | $0.000002110 | $0.000001311 | $0.000002071 | $24.68 | $22,303.63 |
| 2016-10-14 | $0.000001925 | $0.000002071 | $0.000001321 | $0.000001324 | $0.5574 | $14,254.21 |
| 2016-10-15 | $0.000001325 | $0.000002344 | $0.000001325 | $0.000002265 | $14.21 | $24,386.25 |
| 2016-10-16 | $0.000002265 | $0.000002355 | $0.000001909 | $0.000002321 | $2.07 | $24,995.75 |
| 2016-10-17 | $0.000002321 | $0.000003402 | $0.000002235 | $0.000003402 | $27.81 | $36,635.38 |
| 2016-10-18 | $0.000003402 | $0.000003402 | $0.000001297 | $0.000002949 | $14.92 | $31,756.19 |
| 2016-10-19 | $0.000002949 | $0.000003063 | $0.000002934 | $0.000002936 | $3.67 | $31,620.51 |
| 2016-10-20 | $0.000002935 | $0.000002961 | $0.000002818 | $0.000002818 | $16.38 | $30,347.67 |
| 2016-10-21 | $0.000002818 | $0.000003251 | $0.000002662 | $0.000002662 | $36.62 | $28,669.95 |
| 2016-10-22 | $0.000002663 | $0.000003107 | $0.000002179 | $0.000002179 | $4.09 | $23,460.17 |
| 2016-10-23 | $0.000002179 | $0.000003463 | $0.000001093 | $0.000003451 | $0.7437 | $37,165.19 |
| 2016-10-24 | $0.000003457 | $0.000003459 | $0.000002679 | $0.000002796 | $7.14 | $30,109.69 |
| 2016-10-25 | $0.000002798 | $0.000002827 | $0.000002765 | $0.000002827 | $2.60 | $30,438.13 |
| 2016-10-26 | $0.000002869 | $0.000002874 | $0.000002050 | $0.000002802 | $18.09 | $30,177.53 |
| 2016-10-27 | $0.000002802 | $0.000002804 | $0.000002502 | $0.000002502 | $71.10 | $26,940.53 |
| 2016-10-28 | $0.000002502 | $0.000002508 | $0.000002359 | $0.000002508 | $1.46 | $27,009.45 |
| 2016-10-29 | $0.000002509 | $0.000008849 | $0.000001736 | $0.000004529 | $240.93 | $48,768.20 |
| 2016-10-30 | $0.000004541 | $0.000004549 | $0.000001168 | $0.000002036 | $9.21 | $21,925.66 |
| 2016-10-31 | $0.000002044 | $0.000002050 | $0.000001483 | $0.000001754 | $0.2021 | $18,884.65 |