Dutch Coin DUTCH
Xếp hạng #?
-
Dutch Coin (DUTCH)
Không theo dõi
Lịch sử giá Dutch Coin (DUTCH) 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 | $0.0006237 | $0.0007554 | $0.0005424 | $0.0006792 | $484.16 | $0 |
| 2018-04-02 | $0.0006825 | $0.0007098 | $0.0006269 | $0.0007044 | $77.97 | $0 |
| 2018-04-03 | $0.0007049 | $0.0008176 | $0.0006530 | $0.0008164 | $576.95 | $0 |
| 2018-04-04 | $0.0008158 | $0.0008158 | $0.0006066 | $0.0007468 | $115.50 | $0 |
| 2018-04-05 | $0.0007471 | $0.0007579 | $0.0007233 | $0.0007496 | $18.74 | $0 |
| 2018-04-06 | $0.0006558 | $0.0007293 | $0.0006525 | $0.0007275 | $7.93 | $0 |
| 2018-04-07 | $0.0007283 | $0.0007744 | $0.0006870 | $0.0006898 | $8.97 | $0 |
| 2018-04-08 | $0.0006904 | $0.0007096 | $0.0006270 | $0.0006312 | $23.90 | $0 |
| 2018-04-09 | $0.0006323 | $0.0007833 | $0.0005956 | $0.0006079 | $75.79 | $0 |
| 2018-04-10 | $0.0006084 | $0.0007435 | $0.0004657 | $0.0006824 | $140.05 | $0 |
| 2018-04-11 | $0.0006831 | $0.0006859 | $0.0006130 | $0.0006267 | $6.27 | $0 |
| 2018-04-12 | $0.0006252 | $0.0007154 | $0.0006086 | $0.0006942 | $0.8285 | $0 |
| 2018-04-13 | $0.0008083 | $0.001035 | $0.0007250 | $0.001023 | $304.13 | $0 |
| 2018-04-14 | $0.001023 | $0.001131 | $0.0006377 | $0.001119 | $251.99 | $0 |
| 2018-04-15 | $0.001120 | $0.001132 | $0.0007271 | $0.0007514 | $82.23 | $0 |
| 2018-04-16 | $0.0007511 | $0.0009184 | $0.0007126 | $0.0007241 | $78.18 | $0 |
| 2018-04-17 | $0.0007245 | $0.0007329 | $0.0007174 | $0.0007287 | $34.83 | $0 |
| 2018-04-18 | $0.0008720 | $0.0008736 | $0.0005590 | $0.0006527 | $281.51 | $0 |
| 2018-04-19 | $0.0006531 | $0.0007441 | $0.0005707 | $0.0006611 | $66.75 | $0 |
| 2018-04-20 | $0.0006615 | $0.0008921 | $0.0005765 | $0.0008839 | $145.80 | $0 |
| 2018-04-21 | $0.0008842 | $0.0008972 | $0.0003517 | $0.0003571 | $782.01 | $0 |
| 2018-04-22 | $0.0003571 | $0.0007185 | $0.0003545 | $0.0005279 | $99.81 | $0 |
| 2018-04-23 | $0.0005269 | $0.0005366 | $0.0005264 | $0.0005350 | $8.25 | $0 |
| 2018-04-24 | $0.0005355 | $0.0005859 | $0.0004648 | $0.0005859 | $134.19 | $0 |
| 2018-04-25 | $0.0005819 | $0.0006413 | $0.0005278 | $0.0006153 | $15.39 | $0 |
| 2018-04-26 | $0.0006204 | $0.0006204 | $0.0004339 | $0.0004642 | $11.33 | $0 |
| 2018-04-27 | $0.0004649 | $0.001017 | $0.0004571 | $0.0006262 | $6,717.72 | $0 |
| 2018-04-28 | $0.0007132 | $0.0008435 | $0.0005456 | $0.0008414 | $304.15 | $0 |
| 2018-04-29 | $0.0008411 | $0.0008573 | $0.0005519 | $0.0005643 | $259.56 | $0 |
| 2018-04-30 | $0.0005641 | $0.0007551 | $0.0005612 | $0.0006463 | $118.33 | $0 |