Dutch Coin DUTCH
Xếp hạng #?
-
Dutch Coin (DUTCH)
Không theo dõi
Lịch sử giá Dutch Coin (DUTCH) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0003866 | $0.0005261 | $0.0003819 | $0.0004705 | $260.76 | $0 |
| 2017-11-02 | $0.0004710 | $0.0005849 | $0.0003417 | $0.0004923 | $386.23 | $0 |
| 2017-11-03 | $0.0004916 | $0.0004927 | $0.0003473 | $0.0004311 | $774.58 | $0 |
| 2017-11-04 | $0.0004300 | $0.0005182 | $0.0004202 | $0.0004434 | $230.80 | $0 |
| 2017-11-05 | $0.0004426 | $0.001042 | $0.0003675 | $0.0008852 | $15,321.20 | $0 |
| 2017-11-06 | $0.0008872 | $0.0008900 | $0.0004950 | $0.0006970 | $3,718.56 | $0 |
| 2017-11-07 | $0.0006959 | $0.0007188 | $0.0004932 | $0.0004997 | $2,614.04 | $0 |
| 2017-11-08 | $0.0004981 | $0.0008865 | $0.0004952 | $0.0008223 | $7,065.86 | $0 |
| 2017-11-09 | $0.0008214 | $0.001035 | $0.0007093 | $0.0009240 | $3,559.92 | $0 |
| 2017-11-10 | $0.0009268 | $0.001086 | $0.0005279 | $0.0005279 | $5,053.78 | $0 |
| 2017-11-11 | $0.0005260 | $0.0007381 | $0.0005253 | $0.0005729 | $60.10 | $0 |
| 2017-11-12 | $0.0005725 | $0.0005725 | $0.0004170 | $0.0004690 | $259.02 | $0 |
| 2017-11-13 | $0.0004697 | $0.0006648 | $0.0003495 | $0.0006517 | $369.42 | $0 |
| 2017-11-14 | $0.0006531 | $0.0006721 | $0.0004590 | $0.0004625 | $759.26 | $0 |
| 2017-11-15 | $0.0004628 | $0.0005765 | $0.0004141 | $0.0004359 | $1,023.05 | $0 |
| 2017-11-16 | $0.0004382 | $0.0005468 | $0.0004313 | $0.0004715 | $480.32 | $0 |
| 2017-11-17 | $0.0004707 | $0.0005591 | $0.0004621 | $0.0005401 | $155.91 | $0 |
| 2017-11-18 | $0.0005381 | $0.0005503 | $0.0003829 | $0.0005461 | $528.40 | $0 |
| 2017-11-19 | $0.0005451 | $0.0005644 | $0.0003880 | $0.0004024 | $239.19 | $0 |
| 2017-11-20 | $0.0004022 | $0.0005766 | $0.0003974 | $0.0004120 | $1,692.84 | $0 |
| 2017-11-21 | $0.0004121 | $0.0005022 | $0.0003898 | $0.0004047 | $319.00 | $0 |
| 2017-11-22 | $0.0004057 | $0.0004980 | $0.0004045 | $0.0004114 | $703.65 | $0 |
| 2017-11-23 | $0.0004113 | $0.0004954 | $0.0002431 | $0.0003219 | $1,321.78 | $0 |
| 2017-11-24 | $0.0003215 | $0.0004973 | $0.0003154 | $0.0003291 | $269.56 | $0 |
| 2017-11-25 | $0.0003284 | $0.0007423 | $0.0003265 | $0.0004375 | $4,264.19 | $0 |
| 2017-11-26 | $0.0004373 | $0.0005709 | $0.0004373 | $0.0005590 | $513.14 | $0 |
| 2017-11-27 | $0.0005591 | $0.0005833 | $0.0003794 | $0.0003892 | $835.38 | $0 |
| 2017-11-28 | $0.0003902 | $0.0007950 | $0.0003864 | $0.0007950 | $180,616 | $0 |
| 2017-11-29 | $0.0007942 | $0.0009223 | $0.0004547 | $0.0004840 | $65,116.40 | $0 |
| 2017-11-30 | $0.0005897 | $0.0006055 | $0.0003854 | $0.0006026 | $1,356.23 | $0 |