Dotcoin DEPRECATEDDOTDOT
Xếp hạng #?
04:28:00 07/02/2019
Dotcoin (DEPRECATEDDOTDOT)
Không hoạt động
Lịch sử giá Dotcoin (DEPRECATEDDOTDOT) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.01722 | $0.01879 | $0.01491 | $0.01691 | $336,781 | $4,636,553 |
| 2018-01-02 | $0.01729 | $0.01946 | $0.01619 | $0.01815 | $302,094 | $4,978,740 |
| 2018-01-03 | $0.01823 | $0.02383 | $0.01804 | $0.02383 | $788,567 | $6,542,759 |
| 2018-01-04 | $0.02323 | $0.03029 | $0.02118 | $0.02678 | $838,045 | $7,358,255 |
| 2018-01-05 | $0.02848 | $0.03215 | $0.02345 | $0.02705 | $429,835 | $7,437,762 |
| 2018-01-06 | $0.02677 | $0.03073 | $0.02400 | $0.03021 | $444,444 | $8,314,625 |
| 2018-01-07 | $0.03008 | $0.07706 | $0.03008 | $0.07504 | $4,611,410 | $20,666,795 |
| 2018-01-08 | $0.07296 | $0.08639 | $0.05874 | $0.07442 | $2,544,560 | $20,514,312 |
| 2018-01-09 | $0.07200 | $0.09159 | $0.06547 | $0.09114 | $2,927,810 | $25,138,247 |
| 2018-01-10 | $0.09327 | $0.09350 | $0.05359 | $0.06563 | $2,022,780 | $18,115,513 |
| 2018-01-11 | $0.06195 | $0.07872 | $0.05239 | $0.07533 | $1,702,610 | $20,816,208 |
| 2018-01-12 | $0.07464 | $0.07820 | $0.06367 | $0.06367 | $944,398 | $17,602,742 |
| 2018-01-13 | $0.06287 | $0.07387 | $0.05628 | $0.06068 | $921,884 | $16,791,853 |
| 2018-01-14 | $0.06058 | $0.06610 | $0.04760 | $0.05166 | $594,335 | $14,300,929 |
| 2018-01-15 | $0.04896 | $0.05383 | $0.03478 | $0.04027 | $567,943 | $11,147,811 |
| 2018-01-16 | $0.04058 | $0.04363 | $0.03240 | $0.03792 | $347,413 | $10,511,364 |
| 2018-01-17 | $0.03773 | $0.04757 | $0.03118 | $0.04322 | $373,338 | $11,990,108 |
| 2018-01-18 | $0.04332 | $0.05274 | $0.03586 | $0.03932 | $621,698 | $10,918,551 |
| 2018-01-19 | $0.04057 | $0.05089 | $0.03687 | $0.04132 | $466,862 | $11,475,455 |
| 2018-01-20 | $0.04252 | $0.06030 | $0.04144 | $0.05651 | $559,347 | $15,697,621 |
| 2018-01-21 | $0.05676 | $0.05817 | $0.03620 | $0.03897 | $510,109 | $10,835,551 |
| 2018-01-22 | $0.03943 | $0.04479 | $0.03260 | $0.03627 | $256,843 | $10,092,894 |
| 2018-01-23 | $0.03629 | $0.04634 | $0.03015 | $0.04459 | $442,320 | $12,418,471 |
| 2018-01-24 | $0.04446 | $0.04684 | $0.03855 | $0.04370 | $335,664 | $12,183,218 |
| 2018-01-25 | $0.04437 | $0.04456 | $0.03596 | $0.03954 | $329,413 | $11,030,304 |
| 2018-01-26 | $0.03914 | $0.04074 | $0.03429 | $0.03871 | $259,494 | $10,802,726 |
| 2018-01-27 | $0.03858 | $0.04103 | $0.03606 | $0.03865 | $181,671 | $10,798,027 |
| 2018-01-28 | $0.03884 | $0.04367 | $0.03880 | $0.04111 | $253,441 | $11,499,322 |
| 2018-01-29 | $0.04097 | $0.04259 | $0.03753 | $0.03805 | $337,405 | $10,648,713 |
| 2018-01-30 | $0.03806 | $0.04611 | $0.03192 | $0.03343 | $390,114 | $9,355,934 |
| 2018-01-31 | $0.03348 | $0.03446 | $0.03006 | $0.03147 | $189,907 | $8,813,025 |