Dotcoin DEPRECATEDDOTDOT
Xếp hạng #?
04:28:00 07/02/2019
Dotcoin (DEPRECATEDDOTDOT)
Không hoạt động
Lịch sử giá Dotcoin (DEPRECATEDDOTDOT) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01260 | $0.01262 | $0.01064 | $0.01186 | $43,976.90 | $3,699,597 |
| 2018-09-02 | $0.01186 | $0.01215 | $0.01068 | $0.01130 | $23,668.70 | $3,525,616 |
| 2018-09-03 | $0.01130 | $0.01197 | $0.01059 | $0.01112 | $6,681.07 | $3,470,358 |
| 2018-09-04 | $0.01112 | $0.01140 | $0.01104 | $0.01120 | $3,384.64 | $3,495,600 |
| 2018-09-05 | $0.01121 | $0.01130 | $0.009358 | $0.009459 | $11,095.80 | $2,951,403 |
| 2018-09-06 | $0.009476 | $0.01107 | $0.008759 | $0.01107 | $43,345.70 | $3,452,479 |
| 2018-09-07 | $0.01105 | $0.01105 | $0.01017 | $0.01057 | $1,309.61 | $3,299,497 |
| 2018-09-08 | $0.01059 | $0.01071 | $0.009825 | $0.009861 | $417.51 | $3,076,753 |
| 2018-09-09 | $0.009856 | $0.01030 | $0.009659 | $0.01008 | $2,180.34 | $3,146,608 |
| 2018-09-10 | $0.01008 | $0.01060 | $0.009909 | $0.01029 | $8,961.23 | $3,209,948 |
| 2018-09-11 | $0.01030 | $0.01040 | $0.009901 | $0.01001 | $8,336.31 | $3,123,082 |
| 2018-09-12 | $0.01001 | $0.01019 | $0.006468 | $0.007363 | $72,851.20 | $2,297,535 |
| 2018-09-13 | $0.007370 | $0.008052 | $0.007370 | $0.007926 | $6,769.62 | $2,473,183 |
| 2018-09-14 | $0.007922 | $0.008510 | $0.007757 | $0.008008 | $5,099.69 | $2,498,528 |
| 2018-09-15 | $0.007997 | $0.008778 | $0.007825 | $0.008219 | $4,706.50 | $2,564,404 |
| 2018-09-16 | $0.008240 | $0.008909 | $0.008109 | $0.008657 | $5,444.21 | $2,701,152 |
| 2018-09-17 | $0.008678 | $0.01007 | $0.008276 | $0.008710 | $41,460.10 | $2,717,755 |
| 2018-09-18 | $0.008711 | $0.01029 | $0.008367 | $0.009050 | $4,091.27 | $2,823,607 |
| 2018-09-19 | $0.009470 | $0.01050 | $0.008819 | $0.009197 | $1,605.64 | $2,869,592 |
| 2018-09-20 | $0.009201 | $0.009621 | $0.008907 | $0.009246 | $9,143.76 | $2,884,837 |
| 2018-09-21 | $0.009248 | $0.009746 | $0.008560 | $0.008714 | $2,932.12 | $2,719,062 |
| 2018-09-22 | $0.008721 | $0.01056 | $0.008382 | $0.008783 | $22,277.80 | $2,740,339 |
| 2018-09-23 | $0.008787 | $0.008870 | $0.008037 | $0.008476 | $4,019.92 | $2,644,686 |
| 2018-09-24 | $0.008590 | $0.008597 | $0.007648 | $0.008302 | $16,946.80 | $2,590,448 |
| 2018-09-25 | $0.008039 | $0.008116 | $0.007693 | $0.008029 | $4,717.81 | $2,505,043 |
| 2018-09-26 | $0.008016 | $0.008372 | $0.006688 | $0.007568 | $26,148.90 | $2,361,421 |
| 2018-09-27 | $0.007577 | $0.007885 | $0.007420 | $0.007808 | $1,978.87 | $2,436,230 |
| 2018-09-28 | $0.007809 | $0.007946 | $0.007026 | $0.007164 | $2,225.96 | $2,235,169 |
| 2018-09-29 | $0.007159 | $0.009430 | $0.006790 | $0.009365 | $27,648.90 | $2,921,971 |
| 2018-09-30 | $0.009362 | $0.01060 | $0.009177 | $0.01059 | $48,858.00 | $3,303,210 |