Dotcoin DEPRECATEDDOTDOT
Xếp hạng #?
04:28:00 07/02/2019
Dotcoin (DEPRECATEDDOTDOT)
Không hoạt động
Lịch sử giá Dotcoin (DEPRECATEDDOTDOT) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02209 | $0.02209 | $0.01708 | $0.01864 | $119,357 | $5,531,990 |
| 2018-05-02 | $0.01870 | $0.02598 | $0.01796 | $0.02203 | $238,209 | $6,541,501 |
| 2018-05-03 | $0.02203 | $0.02285 | $0.02122 | $0.02155 | $21,810.10 | $6,404,838 |
| 2018-05-04 | $0.02145 | $0.02544 | $0.02104 | $0.02289 | $28,997.40 | $6,810,422 |
| 2018-05-05 | $0.02288 | $0.02430 | $0.02233 | $0.02299 | $62,333.60 | $6,846,421 |
| 2018-05-06 | $0.02301 | $0.02449 | $0.02212 | $0.02259 | $56,040.40 | $6,725,618 |
| 2018-05-07 | $0.02251 | $0.02500 | $0.02081 | $0.02094 | $72,139.40 | $6,242,484 |
| 2018-05-08 | $0.02098 | $0.02182 | $0.02050 | $0.02165 | $45,246.00 | $6,457,595 |
| 2018-05-09 | $0.02162 | $0.02195 | $0.02018 | $0.02114 | $18,602.60 | $6,308,455 |
| 2018-05-10 | $0.02114 | $0.02198 | $0.02020 | $0.02022 | $12,478.30 | $6,039,871 |
| 2018-05-11 | $0.02025 | $0.02056 | $0.01896 | $0.01944 | $11,125.00 | $5,811,363 |
| 2018-05-12 | $0.01939 | $0.01956 | $0.01817 | $0.01867 | $16,102.00 | $5,586,329 |
| 2018-05-13 | $0.01867 | $0.01977 | $0.01848 | $0.01895 | $10,749.20 | $5,671,117 |
| 2018-05-14 | $0.01895 | $0.01930 | $0.01736 | $0.01794 | $26,790.70 | $5,372,158 |
| 2018-05-15 | $0.01791 | $0.01913 | $0.01754 | $0.01851 | $71,355.30 | $5,545,489 |
| 2018-05-16 | $0.01850 | $0.01851 | $0.01622 | $0.01644 | $43,270.60 | $4,931,580 |
| 2018-05-17 | $0.01645 | $0.01735 | $0.01620 | $0.01647 | $24,904.50 | $4,943,387 |
| 2018-05-18 | $0.01648 | $0.01743 | $0.01525 | $0.01665 | $48,100.60 | $5,001,958 |
| 2018-05-19 | $0.01665 | $0.01846 | $0.01630 | $0.01804 | $104,060 | $5,424,643 |
| 2018-05-20 | $0.01806 | $0.01849 | $0.01732 | $0.01738 | $12,616.00 | $5,229,149 |
| 2018-05-21 | $0.01740 | $0.01811 | $0.01695 | $0.01708 | $16,517.60 | $5,143,994 |
| 2018-05-22 | $0.01749 | $0.01854 | $0.01604 | $0.01613 | $18,094.50 | $4,859,992 |
| 2018-05-23 | $0.01611 | $0.01617 | $0.01462 | $0.01478 | $25,275.00 | $4,453,342 |
| 2018-05-24 | $0.01474 | $0.01721 | $0.01462 | $0.01630 | $11,217.60 | $4,914,839 |
| 2018-05-25 | $0.01633 | $0.01694 | $0.01492 | $0.01548 | $22,964.30 | $4,666,506 |
| 2018-05-26 | $0.01546 | $0.01612 | $0.01406 | $0.01452 | $42,491.70 | $4,379,478 |
| 2018-05-27 | $0.01416 | $0.01440 | $0.01385 | $0.01410 | $50,200.70 | $4,255,665 |
| 2018-05-28 | $0.01410 | $0.01928 | $0.01373 | $0.01695 | $390,423 | $5,117,972 |
| 2018-05-29 | $0.01694 | $0.02158 | $0.01689 | $0.02014 | $364,241 | $6,086,061 |
| 2018-05-30 | $0.02015 | $0.02135 | $0.01866 | $0.02016 | $204,941 | $6,100,961 |
| 2018-05-31 | $0.01979 | $0.02199 | $0.01940 | $0.02044 | $158,390 | $6,190,527 |