Dotcoin DEPRECATEDDOTDOT
Xếp hạng #?
04:28:00 07/02/2019
Dotcoin (DEPRECATEDDOTDOT)
Không hoạt động
Lịch sử giá Dotcoin (DEPRECATEDDOTDOT) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.03212 | $0.03464 | $0.02830 | $0.02926 | $108,980 | $8,196,022 |
| 2018-02-02 | $0.02929 | $0.02929 | $0.02290 | $0.02655 | $238,477 | $7,441,282 |
| 2018-02-03 | $0.02621 | $0.02973 | $0.02380 | $0.02897 | $74,540.60 | $8,131,314 |
| 2018-02-04 | $0.02916 | $0.02945 | $0.02325 | $0.02457 | $86,773.50 | $6,894,657 |
| 2018-02-05 | $0.02432 | $0.02527 | $0.01852 | $0.01920 | $156,157 | $5,391,602 |
| 2018-02-06 | $0.01922 | $0.02442 | $0.01324 | $0.02230 | $172,727 | $6,267,603 |
| 2018-02-07 | $0.02214 | $0.02437 | $0.01909 | $0.01909 | $85,861.30 | $5,370,046 |
| 2018-02-08 | $0.01895 | $0.03111 | $0.01804 | $0.02618 | $337,547 | $7,367,621 |
| 2018-02-09 | $0.02625 | $0.02914 | $0.02511 | $0.02797 | $126,733 | $7,875,200 |
| 2018-02-10 | $0.02791 | $0.02883 | $0.02464 | $0.02546 | $55,645.40 | $7,175,750 |
| 2018-02-11 | $0.02544 | $0.02575 | $0.02356 | $0.02426 | $16,039.60 | $6,844,586 |
| 2018-02-12 | $0.02462 | $0.02637 | $0.02450 | $0.02575 | $166,124 | $7,266,409 |
| 2018-02-13 | $0.02536 | $0.02588 | $0.02292 | $0.02497 | $125,172 | $7,053,734 |
| 2018-02-14 | $0.02493 | $0.03389 | $0.02388 | $0.03266 | $383,245 | $9,226,198 |
| 2018-02-15 | $0.03222 | $0.03499 | $0.02907 | $0.03453 | $119,758 | $9,762,431 |
| 2018-02-16 | $0.03440 | $0.03616 | $0.03163 | $0.03387 | $119,701 | $9,582,791 |
| 2018-02-17 | $0.03386 | $0.03832 | $0.03345 | $0.03648 | $94,789.80 | $10,327,569 |
| 2018-02-18 | $0.03659 | $0.03730 | $0.03311 | $0.03317 | $39,967.20 | $9,398,902 |
| 2018-02-19 | $0.03304 | $0.03554 | $0.03290 | $0.03306 | $41,694.60 | $9,366,857 |
| 2018-02-20 | $0.03308 | $0.03411 | $0.02866 | $0.02895 | $57,910.30 | $8,208,822 |
| 2018-02-21 | $0.02891 | $0.03136 | $0.02583 | $0.02660 | $50,958.80 | $7,550,378 |
| 2018-02-22 | $0.02658 | $0.03086 | $0.02402 | $0.02436 | $33,719.40 | $6,918,232 |
| 2018-02-23 | $0.02434 | $0.02788 | $0.02378 | $0.02662 | $31,384.30 | $7,569,204 |
| 2018-02-24 | $0.02590 | $0.02747 | $0.02390 | $0.02492 | $24,506.70 | $7,087,701 |
| 2018-02-25 | $0.02487 | $0.02575 | $0.02408 | $0.02494 | $19,356.20 | $7,094,622 |
| 2018-02-26 | $0.02497 | $0.02749 | $0.02497 | $0.02676 | $28,430.40 | $7,619,476 |
| 2018-02-27 | $0.02625 | $0.02845 | $0.02581 | $0.02715 | $22,425.60 | $7,735,225 |
| 2018-02-28 | $0.02712 | $0.02712 | $0.02329 | $0.02384 | $58,441.60 | $6,798,718 |