Dotcoin DEPRECATEDDOTDOT
Xếp hạng #?
04:28:00 07/02/2019
Dotcoin (DEPRECATEDDOTDOT)
Không hoạt động
Lịch sử giá Dotcoin (DEPRECATEDDOTDOT) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02388 | $0.02415 | $0.02171 | $0.02314 | $54,350.90 | $6,604,259 |
| 2018-03-02 | $0.02295 | $0.02367 | $0.02230 | $0.02350 | $17,347.30 | $6,712,769 |
| 2018-03-03 | $0.02347 | $0.02510 | $0.02347 | $0.02441 | $36,147.40 | $6,979,508 |
| 2018-03-04 | $0.02437 | $0.02535 | $0.02351 | $0.02452 | $5,762.68 | $7,015,556 |
| 2018-03-05 | $0.02450 | $0.02775 | $0.02434 | $0.02589 | $28,368.20 | $7,414,165 |
| 2018-03-06 | $0.02583 | $0.02583 | $0.02382 | $0.02406 | $19,290.40 | $6,895,373 |
| 2018-03-07 | $0.02403 | $0.02501 | $0.02063 | $0.02165 | $46,367.30 | $6,209,957 |
| 2018-03-08 | $0.02162 | $0.02196 | $0.01862 | $0.01917 | $105,138 | $5,504,281 |
| 2018-03-09 | $0.01905 | $0.01927 | $0.01680 | $0.01829 | $30,032.10 | $5,253,262 |
| 2018-03-10 | $0.01829 | $0.01907 | $0.01745 | $0.01753 | $31,257.20 | $5,036,658 |
| 2018-03-11 | $0.01747 | $0.01947 | $0.01711 | $0.01943 | $18,117.80 | $5,586,785 |
| 2018-03-12 | $0.01938 | $0.02046 | $0.01813 | $0.01825 | $7,305.52 | $5,252,327 |
| 2018-03-13 | $0.01818 | $0.01929 | $0.01783 | $0.01848 | $55,658.60 | $5,322,807 |
| 2018-03-14 | $0.01848 | $0.02429 | $0.01638 | $0.01688 | $107,991 | $4,865,308 |
| 2018-03-15 | $0.01687 | $0.01944 | $0.01647 | $0.01907 | $33,097.20 | $5,498,985 |
| 2018-03-16 | $0.01906 | $0.02433 | $0.01753 | $0.02087 | $273,012 | $6,024,300 |
| 2018-03-17 | $0.02140 | $0.02140 | $0.01681 | $0.01731 | $78,881.30 | $5,001,032 |
| 2018-03-18 | $0.01703 | $0.01718 | $0.01530 | $0.01709 | $41,384.40 | $4,942,014 |
| 2018-03-19 | $0.01702 | $0.01914 | $0.01694 | $0.01849 | $17,061.30 | $5,351,564 |
| 2018-03-20 | $0.01868 | $0.01933 | $0.01698 | $0.01903 | $105,093 | $5,509,881 |
| 2018-03-21 | $0.01906 | $0.02010 | $0.01872 | $0.01925 | $12,989.00 | $5,578,415 |
| 2018-03-22 | $0.01922 | $0.02709 | $0.01912 | $0.02097 | $203,058 | $6,082,998 |
| 2018-03-23 | $0.02097 | $0.02554 | $0.01960 | $0.02169 | $62,177.90 | $6,293,073 |
| 2018-03-24 | $0.02148 | $0.02174 | $0.02040 | $0.02051 | $14,084.80 | $5,955,738 |
| 2018-03-25 | $0.02024 | $0.02161 | $0.01927 | $0.02103 | $62,077.70 | $6,111,543 |
| 2018-03-26 | $0.02101 | $0.02155 | $0.01883 | $0.02103 | $85,893.50 | $6,117,509 |
| 2018-03-27 | $0.02141 | $0.02294 | $0.01964 | $0.02063 | $38,916.80 | $6,006,834 |
| 2018-03-28 | $0.02063 | $0.02460 | $0.02021 | $0.02340 | $167,709 | $6,818,267 |
| 2018-03-29 | $0.02343 | $0.02346 | $0.01713 | $0.01768 | $84,615.60 | $5,151,549 |
| 2018-03-30 | $0.01784 | $0.01938 | $0.01592 | $0.01791 | $20,073.50 | $5,219,982 |
| 2018-03-31 | $0.01791 | $0.01924 | $0.01766 | $0.01850 | $21,689.60 | $5,399,525 |