DoxCoin DOX
Xếp hạng #?
22:14:25 07/07/2015
DoxCoin (DOX)
Không hoạt động
Lịch sử giá DoxCoin (DOX) Tháng 05/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-05-01 | $0.01477 | $0.01687 | $0.009600 | $0.01462 | $475.55 | $5,176.82 |
| 2015-05-02 | $0.01464 | $0.01563 | $0.007271 | $0.009293 | $746.67 | $3,321.18 |
| 2015-05-03 | $0.009291 | $0.01040 | $0.005557 | $0.009204 | $78.35 | $3,303.15 |
| 2015-05-04 | $0.009204 | $0.01374 | $0.004754 | $0.007380 | $132.11 | $2,657.31 |
| 2015-05-05 | $0.007375 | $0.007762 | $0.002433 | $0.003528 | $146.15 | $1,270.26 |
| 2015-05-06 | $0.003533 | $0.003784 | $0.001541 | $0.001623 | $114.14 | $584.20 |
| 2015-05-07 | $0.001622 | $0.002101 | $0.001619 | $0.001722 | $5.76 | $619.89 |
| 2015-05-08 | $0.001721 | $0.001728 | $0.0007440 | $0.001263 | $17.15 | $454.82 |
| 2015-05-09 | $0.001263 | $0.001275 | $0.0007495 | $0.0007497 | $14.89 | $269.92 |
| 2015-05-10 | $0.0007494 | $0.0008666 | $0.0004993 | $0.0004998 | $7.45 | $179.96 |
| 2015-05-11 | $0.0004998 | $0.0005407 | $0.0004979 | $0.0005231 | $7.60 | $188.33 |
| 2015-05-12 | $0.0005230 | $0.001716 | $0.0003863 | $0.0009644 | $49.92 | $347.25 |
| 2015-05-13 | $0.0009656 | $0.002381 | $0.0009656 | $0.001054 | $35.24 | $379.58 |
| 2015-05-14 | $0.001054 | $0.001056 | $0.0005070 | $0.0009477 | $39.85 | $341.23 |
| 2015-05-15 | $0.0009478 | $0.0009506 | $0.0006204 | $0.0009433 | $6.05 | $339.64 |
| 2015-05-16 | $0.0009434 | $0.0009437 | $0.0005939 | $0.0005998 | $12.13 | $215.97 |
| 2015-05-17 | $0.0005998 | $0.0006430 | $0.0005997 | $0.0006417 | $1.70 | $231.06 |
| 2015-05-18 | $0.0006420 | $0.0009462 | $0.0006397 | $0.0009302 | $16.16 | $334.92 |
| 2015-05-19 | $0.0009298 | $0.0009343 | $0.0009249 | $0.0009255 | $9.23 | $333.22 |
| 2015-05-20 | $0.0009252 | $0.0009364 | $0.0009251 | $0.0009337 | $3.77 | $336.19 |
| 2015-05-21 | $0.0009337 | $0.0009426 | $0.0009331 | $0.0009390 | $4.87 | $338.10 |
| 2015-05-22 | $0.0009389 | $0.0009615 | $0.0009379 | $0.0009590 | $0.3714 | $345.29 |
| 2015-05-23 | $0.0009587 | $0.0009617 | $0.0009546 | $0.0009607 | $0.3721 | $345.89 |
| 2015-05-26 | $0.0005402 | $0.0005402 | $0.0005379 | $0.0005383 | $5.51 | $193.80 |
| 2015-05-27 | $0.0005381 | $0.001260 | $0.0005381 | $0.0005386 | $1.39 | $193.94 |
| 2015-05-28 | $0.0005386 | $0.0005399 | $0.0005372 | $0.0005388 | $0.5758 | $194.01 |
| 2015-05-30 | $0.0005341 | $0.0005347 | $0.0005314 | $0.0005344 | $0.5834 | $192.40 |
| 2015-05-31 | $0.0005339 | $0.001176 | $0.0005275 | $0.001135 | $7.09 | $408.60 |