Dotcoin DEPRECATEDDOTDOT
Xếp hạng #?
04:28:00 07/02/2019
Dotcoin (DEPRECATEDDOTDOT)
Không hoạt động
Lịch sử giá Dotcoin (DEPRECATEDDOTDOT) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.006903 | $0.006993 | $0.006011 | $0.006414 | $29,488.00 | $1,676,268 |
| 2017-11-02 | $0.006423 | $0.007254 | $0.006387 | $0.006764 | $71,887.10 | $1,769,190 |
| 2017-11-03 | $0.006755 | $0.007522 | $0.006671 | $0.007065 | $35,009.00 | $1,849,784 |
| 2017-11-04 | $0.007048 | $0.008171 | $0.006920 | $0.007607 | $67,475.70 | $1,993,513 |
| 2017-11-05 | $0.007595 | $0.007757 | $0.007222 | $0.007338 | $15,230.50 | $1,924,713 |
| 2017-11-06 | $0.007353 | $0.007416 | $0.006064 | $0.006299 | $40,261.20 | $1,653,673 |
| 2017-11-07 | $0.006335 | $0.006857 | $0.004963 | $0.005753 | $130,335 | $1,511,658 |
| 2017-11-08 | $0.005735 | $0.006779 | $0.005075 | $0.005943 | $86,924.90 | $1,563,039 |
| 2017-11-09 | $0.005936 | $0.006359 | $0.005049 | $0.005491 | $36,112.30 | $1,445,398 |
| 2017-11-10 | $0.005508 | $0.006183 | $0.005012 | $0.005320 | $60,169.70 | $1,401,681 |
| 2017-11-11 | $0.005301 | $0.005594 | $0.004793 | $0.005031 | $58,288.70 | $1,326,705 |
| 2017-11-12 | $0.005027 | $0.005093 | $0.004354 | $0.004539 | $27,910.80 | $1,198,061 |
| 2017-11-13 | $0.004430 | $0.005318 | $0.004194 | $0.005100 | $97,268.20 | $1,347,409 |
| 2017-11-14 | $0.005176 | $0.005856 | $0.004845 | $0.005572 | $37,054.30 | $1,473,241 |
| 2017-11-15 | $0.005510 | $0.006414 | $0.005444 | $0.005660 | $61,513.50 | $1,498,024 |
| 2017-11-16 | $0.006199 | $0.006909 | $0.005722 | $0.006871 | $20,755.20 | $1,819,745 |
| 2017-11-17 | $0.006858 | $0.007151 | $0.006677 | $0.006775 | $15,633.80 | $1,796,176 |
| 2017-11-18 | $0.006749 | $0.007510 | $0.006416 | $0.006906 | $62,709.50 | $1,832,661 |
| 2017-11-19 | $0.006894 | $0.008031 | $0.006133 | $0.007511 | $49,324.00 | $1,995,048 |
| 2017-11-20 | $0.007507 | $0.007816 | $0.006676 | $0.006791 | $14,725.30 | $1,805,365 |
| 2017-11-21 | $0.006793 | $0.007938 | $0.006713 | $0.007612 | $21,812.80 | $2,025,549 |
| 2017-11-22 | $0.007630 | $0.008167 | $0.006372 | $0.008024 | $74,952.80 | $2,135,854 |
| 2017-11-23 | $0.007858 | $0.008245 | $0.007251 | $0.007825 | $136,602 | $2,085,074 |
| 2017-11-24 | $0.007814 | $0.008147 | $0.007510 | $0.007783 | $59,475.40 | $2,075,403 |
| 2017-11-25 | $0.007767 | $0.008631 | $0.007491 | $0.008109 | $57,315.60 | $2,163,671 |
| 2017-11-26 | $0.008106 | $0.009239 | $0.007886 | $0.009239 | $71,146.00 | $2,467,232 |
| 2017-11-27 | $0.009240 | $0.01005 | $0.008684 | $0.009092 | $122,206 | $2,430,726 |
| 2017-11-28 | $0.009211 | $0.009301 | $0.008638 | $0.008951 | $16,507.50 | $2,394,597 |
| 2017-11-29 | $0.008944 | $0.01002 | $0.008038 | $0.008559 | $60,445.60 | $2,291,906 |
| 2017-11-30 | $0.008690 | $0.009800 | $0.007846 | $0.009387 | $82,836.90 | $2,515,759 |