Dotcoin DEPRECATEDDOTDOT
Xếp hạng #?
04:28:00 07/02/2019
Dotcoin (DEPRECATEDDOTDOT)
Không hoạt động
Lịch sử giá Dotcoin (DEPRECATEDDOTDOT) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01850 | $0.02012 | $0.01735 | $0.01810 | $46,406.20 | $5,286,164 |
| 2018-04-02 | $0.01819 | $0.01882 | $0.01763 | $0.01867 | $51,534.00 | $5,451,203 |
| 2018-04-03 | $0.01868 | $0.02030 | $0.01761 | $0.01834 | $153,949 | $5,355,322 |
| 2018-04-04 | $0.01832 | $0.02130 | $0.01689 | $0.01779 | $107,873 | $5,195,248 |
| 2018-04-05 | $0.01780 | $0.01874 | $0.01708 | $0.01777 | $7,456.47 | $5,188,676 |
| 2018-04-06 | $0.01787 | $0.01810 | $0.01691 | $0.01731 | $5,967.18 | $5,056,698 |
| 2018-04-07 | $0.01733 | $0.01837 | $0.01708 | $0.01780 | $9,018.59 | $5,199,541 |
| 2018-04-08 | $0.01782 | $0.01834 | $0.01769 | $0.01788 | $10,764.40 | $5,226,688 |
| 2018-04-09 | $0.01791 | $0.01861 | $0.01695 | $0.01789 | $26,737.40 | $5,231,879 |
| 2018-04-10 | $0.01790 | $0.02134 | $0.01731 | $0.01954 | $64,774.40 | $5,719,368 |
| 2018-04-11 | $0.01956 | $0.01985 | $0.01852 | $0.01873 | $9,512.61 | $5,483,594 |
| 2018-04-12 | $0.01869 | $0.02274 | $0.01859 | $0.02214 | $24,933.70 | $6,484,200 |
| 2018-04-13 | $0.02217 | $0.02502 | $0.02188 | $0.02301 | $23,790.30 | $6,745,083 |
| 2018-04-14 | $0.02301 | $0.02442 | $0.02290 | $0.02375 | $17,760.00 | $6,966,295 |
| 2018-04-15 | $0.02378 | $0.02490 | $0.02327 | $0.02354 | $10,206.60 | $6,906,846 |
| 2018-04-16 | $0.02353 | $0.02399 | $0.02176 | $0.02204 | $56,321.10 | $6,470,431 |
| 2018-04-17 | $0.02205 | $0.02366 | $0.02108 | $0.02122 | $122,510 | $6,236,312 |
| 2018-04-18 | $0.02124 | $0.02293 | $0.02124 | $0.02200 | $11,151.60 | $6,473,346 |
| 2018-04-19 | $0.02202 | $0.02242 | $0.02169 | $0.02198 | $7,137.38 | $6,469,123 |
| 2018-04-20 | $0.02200 | $0.02335 | $0.02198 | $0.02307 | $23,734.60 | $6,793,217 |
| 2018-04-21 | $0.02307 | $0.02351 | $0.02282 | $0.02324 | $16,506.40 | $6,847,265 |
| 2018-04-22 | $0.02324 | $0.02379 | $0.02294 | $0.02306 | $6,992.10 | $6,801,190 |
| 2018-04-23 | $0.02302 | $0.02447 | $0.02296 | $0.02360 | $15,471.70 | $6,963,345 |
| 2018-04-24 | $0.02362 | $0.02490 | $0.02333 | $0.02458 | $27,344.10 | $7,258,192 |
| 2018-04-25 | $0.02442 | $0.02475 | $0.02023 | $0.02023 | $56,201.80 | $5,977,562 |
| 2018-04-26 | $0.02039 | $0.02147 | $0.01990 | $0.02090 | $13,178.00 | $6,182,210 |
| 2018-04-27 | $0.02093 | $0.02436 | $0.02027 | $0.02274 | $15,797.10 | $6,734,303 |
| 2018-04-28 | $0.02267 | $0.02495 | $0.01953 | $0.02057 | $29,006.10 | $6,091,890 |
| 2018-04-29 | $0.02056 | $0.02163 | $0.01956 | $0.02047 | $13,366.60 | $6,066,939 |
| 2018-04-30 | $0.02047 | $0.02226 | $0.02008 | $0.02206 | $17,633.20 | $6,542,401 |