Devcoin DVC
Xếp hạng #?
06:44:01 30/11/2017
Devcoin (DVC)
Không hoạt động
Lịch sử giá Devcoin (DVC) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.00006386 | $0.00007264 | $0.00004603 | $0.00007222 | $404.40 | $1,025,211 |
| 2017-07-02 | $0.00002407 | $0.00005050 | $0.00002374 | $0.00005029 | $234.51 | $714,289 |
| 2017-07-03 | $0.00005010 | $0.00005077 | $0.00003803 | $0.00004844 | $1,865.97 | $688,284 |
| 2017-07-04 | $0.00004832 | $0.00007691 | $0.00002892 | $0.00006419 | $315.58 | $912,557 |
| 2017-07-05 | $0.00007371 | $0.00008268 | $0.00002605 | $0.00002632 | $4,268.23 | $374,285 |
| 2017-07-06 | $0.00002633 | $0.00005208 | $0.00002586 | $0.00005169 | $724.81 | $735,511 |
| 2017-07-07 | $0.00005172 | $0.00005181 | $0.00002591 | $0.00005008 | $112.09 | $712,873 |
| 2017-07-08 | $0.00005012 | $0.00005027 | $0.00002543 | $0.00005021 | $180.37 | $715,125 |
| 2017-07-09 | $0.00005026 | $0.00005070 | $0.00002559 | $0.00002559 | $282.62 | $364,585 |
| 2017-07-10 | $0.00002564 | $0.00002579 | $0.00002326 | $0.00002394 | $264.73 | $341,243 |
| 2017-07-11 | $0.00002390 | $0.00002444 | $0.00002296 | $0.00002364 | $261.46 | $337,052 |
| 2017-07-12 | $0.00002352 | $0.00002463 | $0.00002290 | $0.00002440 | $269.54 | $348,094 |
| 2017-07-13 | $0.00002442 | $0.00002688 | $0.00002327 | $0.00002343 | $19.56 | $334,382 |
| 2017-07-14 | $0.00002341 | $0.00003055 | $0.00001293 | $0.00001390 | $155.24 | $198,499 |
| 2017-07-15 | $0.00001392 | $0.00002343 | $0.00001028 | $0.00002224 | $146.93 | $317,813 |
| 2017-07-16 | $0.00002212 | $0.00002296 | $0.000008421 | $0.000008491 | $1.51 | $121,361 |
| 2017-07-17 | $0.000008492 | $0.00002257 | $0.000008421 | $0.00002097 | $6.30 | $299,848 |
| 2017-07-18 | $0.00002102 | $0.00003024 | $0.00002071 | $0.00002925 | $405.32 | $418,474 |
| 2017-07-19 | $0.00002959 | $0.00002959 | $0.00001192 | $0.00001419 | $51.59 | $203,032 |
| 2017-07-20 | $0.00002289 | $0.00005315 | $0.00002270 | $0.00002884 | $1,015.11 | $412,914 |
| 2017-07-21 | $0.00002903 | $0.00005528 | $0.00002458 | $0.00005112 | $227.39 | $732,366 |
| 2017-07-22 | $0.00005111 | $0.00005147 | $0.00002927 | $0.00003471 | $156.59 | $497,459 |
| 2017-07-23 | $0.00003471 | $0.00005493 | $0.00002677 | $0.00005194 | $75.35 | $744,717 |
| 2017-07-24 | $0.00005190 | $0.00005266 | $0.00001868 | $0.00002737 | $862.30 | $392,517 |
| 2017-07-25 | $0.00002739 | $0.00003415 | $0.00001530 | $0.00001561 | $518.29 | $224,055 |
| 2017-07-26 | $0.00001561 | $0.00003192 | $0.00001525 | $0.00003184 | $8.41 | $457,078 |
| 2017-07-27 | $0.00003288 | $0.00004780 | $0.00002070 | $0.00003406 | $179.66 | $489,182 |
| 2017-07-28 | $0.00003418 | $0.00003462 | $0.00001842 | $0.00002496 | $28.26 | $358,687 |
| 2017-07-29 | $0.00002499 | $0.00002881 | $0.00002413 | $0.00002706 | $55.65 | $389,084 |
| 2017-07-30 | $0.00002706 | $0.00002711 | $0.00001764 | $0.00002586 | $2.88 | $371,950 |
| 2017-07-31 | $0.00002586 | $0.00002874 | $0.00001704 | $0.00002776 | $84.55 | $399,384 |