Dotcoin DEPRECATEDDOTDOT
Xếp hạng #?
04:28:00 07/02/2019
Dotcoin (DEPRECATEDDOTDOT)
Không hoạt động
Lịch sử giá Dotcoin (DEPRECATEDDOTDOT) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.004470 | $0.004609 | $0.004337 | $0.004467 | $5,624.15 | $1,134,256 |
| 2017-10-02 | $0.004465 | $0.005411 | $0.004114 | $0.004789 | $57,746.00 | $1,217,011 |
| 2017-10-03 | $0.004789 | $0.005006 | $0.004714 | $0.004766 | $12,098.50 | $1,212,559 |
| 2017-10-04 | $0.004777 | $0.004923 | $0.004359 | $0.004795 | $74,017.20 | $1,220,935 |
| 2017-10-05 | $0.004716 | $0.004949 | $0.004420 | $0.004489 | $40,149.40 | $1,144,096 |
| 2017-10-06 | $0.004575 | $0.004632 | $0.004210 | $0.004283 | $40,023.60 | $1,092,665 |
| 2017-10-07 | $0.004284 | $0.004333 | $0.003906 | $0.004091 | $38,677.90 | $1,044,552 |
| 2017-10-08 | $0.004080 | $0.004137 | $0.003775 | $0.004079 | $25,325.10 | $1,042,551 |
| 2017-10-09 | $0.004080 | $0.004806 | $0.003966 | $0.004744 | $29,518.00 | $1,213,546 |
| 2017-10-10 | $0.004746 | $0.004756 | $0.003872 | $0.003985 | $16,083.10 | $1,020,516 |
| 2017-10-11 | $0.003985 | $0.004310 | $0.003897 | $0.003971 | $1,971.13 | $1,017,804 |
| 2017-10-12 | $0.003974 | $0.004564 | $0.003851 | $0.004481 | $9,774.49 | $1,149,559 |
| 2017-10-13 | $0.004495 | $0.005015 | $0.004010 | $0.004791 | $20,187.70 | $1,230,039 |
| 2017-10-14 | $0.004948 | $0.006029 | $0.004775 | $0.005172 | $49,903.90 | $1,329,236 |
| 2017-10-15 | $0.005181 | $0.005546 | $0.004887 | $0.005138 | $8,852.68 | $1,321,650 |
| 2017-10-16 | $0.005139 | $0.006175 | $0.004691 | $0.006173 | $85,936.50 | $1,589,389 |
| 2017-10-17 | $0.006116 | $0.006234 | $0.005151 | $0.005282 | $8,924.96 | $1,361,314 |
| 2017-10-18 | $0.005283 | $0.005451 | $0.004785 | $0.005425 | $3,747.22 | $1,399,535 |
| 2017-10-19 | $0.005428 | $0.005951 | $0.005379 | $0.005911 | $34,789.10 | $1,526,367 |
| 2017-10-20 | $0.005911 | $0.006224 | $0.005539 | $0.005539 | $42,556.50 | $1,431,643 |
| 2017-10-21 | $0.005527 | $0.006871 | $0.005489 | $0.005904 | $39,126.10 | $1,527,364 |
| 2017-10-22 | $0.005905 | $0.006061 | $0.005302 | $0.005512 | $28,018.20 | $1,427,405 |
| 2017-10-23 | $0.005504 | $0.005871 | $0.005113 | $0.005620 | $39,084.40 | $1,456,560 |
| 2017-10-24 | $0.005607 | $0.005684 | $0.005211 | $0.005284 | $48,866.10 | $1,370,611 |
| 2017-10-25 | $0.005283 | $0.005928 | $0.005184 | $0.005514 | $15,273.40 | $1,431,600 |
| 2017-10-26 | $0.005513 | $0.006826 | $0.005375 | $0.005963 | $48,246.20 | $1,549,859 |
| 2017-10-27 | $0.005964 | $0.006358 | $0.005777 | $0.005908 | $13,326.70 | $1,536,983 |
| 2017-10-28 | $0.005852 | $0.006366 | $0.005763 | $0.006129 | $42,835.00 | $1,595,760 |
| 2017-10-29 | $0.006124 | $0.006144 | $0.005222 | $0.005866 | $18,483.70 | $1,528,807 |
| 2017-10-30 | $0.005830 | $0.006347 | $0.005573 | $0.006347 | $22,617.10 | $1,655,728 |
| 2017-10-31 | $0.006325 | $0.007006 | $0.006110 | $0.006910 | $93,028.90 | $1,804,291 |