Dutch Coin DUTCH
Xếp hạng #?
-
Dutch Coin (DUTCH)
Không theo dõi
Lịch sử giá Dutch Coin (DUTCH) 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 | $0.0006469 | $0.0009097 | $0.0005367 | $0.0009097 | $472.28 | $0 |
| 2018-05-02 | $0.0009083 | $0.0009183 | $0.0006351 | $0.0008297 | $434.14 | $0 |
| 2018-05-03 | $0.0008297 | $0.001014 | $0.0004714 | $0.0007801 | $1,193.88 | $0 |
| 2018-05-04 | $0.0007798 | $0.0007798 | $0.0004823 | $0.0005818 | $818.20 | $0 |
| 2018-05-05 | $0.0005816 | $0.0005923 | $0.0004857 | $0.0004911 | $6.22 | $0 |
| 2018-05-06 | $0.0004914 | $0.0006904 | $0.0004722 | $0.0005764 | $1,276.34 | $0 |
| 2018-05-07 | $0.0005768 | $0.0006614 | $0.0004657 | $0.0006543 | $31.96 | $0 |
| 2018-05-08 | $0.0006557 | $0.0006617 | $0.0004553 | $0.0004607 | $266.25 | $0 |
| 2018-05-09 | $0.0004599 | $0.0005599 | $0.0004496 | $0.0005590 | $89.37 | $0 |
| 2018-05-10 | $0.0005588 | $0.0007500 | $0.0004668 | $0.0006319 | $962.77 | $0 |
| 2018-05-11 | $0.0006327 | $0.0007801 | $0.0004354 | $0.0007578 | $1,602.04 | $0 |
| 2018-05-12 | $0.0007555 | $0.0007617 | $0.0005017 | $0.0005082 | $252.20 | $0 |
| 2018-05-13 | $0.0005081 | $0.0007005 | $0.0005021 | $0.0006953 | $31.38 | $0 |
| 2018-05-14 | $0.0006952 | $0.0006967 | $0.0005172 | $0.0005214 | $118.43 | $0 |
| 2018-05-15 | $0.0005205 | $0.0006173 | $0.0005101 | $0.0005944 | $76.88 | $0 |
| 2018-05-16 | $0.0005940 | $0.0005945 | $0.0004881 | $0.0005006 | $88.53 | $0 |
| 2018-05-17 | $0.0005009 | $0.0005834 | $0.0004933 | $0.0005650 | $0.8475 | $0 |
| 2018-05-18 | $0.0005655 | $0.0005690 | $0.0003287 | $0.0003296 | $1,422.33 | $0 |
| 2018-05-19 | $0.0003296 | $0.0005020 | $0.0003278 | $0.0003296 | $50.29 | $0 |
| 2018-05-20 | $0.0003298 | $0.0005124 | $0.0003277 | $0.0005110 | $22.96 | $0 |
| 2018-05-21 | $0.0005116 | $0.0005148 | $0.0003352 | $0.0003364 | $41.21 | $0 |
| 2018-05-22 | $0.0003363 | $0.0004957 | $0.0003230 | $0.0004807 | $112.85 | $0 |
| 2018-05-23 | $0.0004802 | $0.0004816 | $0.0002989 | $0.0003015 | $2.46 | $0 |
| 2018-05-24 | $0.0003008 | $0.0003089 | $0.0002911 | $0.0003019 | $16.72 | $0 |
| 2018-05-25 | $0.0003025 | $0.0004513 | $0.0002944 | $0.0004487 | $9.87 | $0 |
| 2018-05-26 | $0.0004481 | $0.0004574 | $0.0003646 | $0.0003666 | $1.83 | $0 |
| 2018-05-27 | $0.0003668 | $0.0004427 | $0.0003617 | $0.0004406 | $39.31 | $0 |
| 2018-05-28 | $0.0004407 | $0.0004447 | $0.0003581 | $0.0004272 | $37.44 | $0 |
| 2018-05-29 | $0.0004271 | $0.0004286 | $0.0002957 | $0.0002984 | $6.51 | $0 |
| 2018-05-30 | $0.0002986 | $0.0004524 | $0.0002939 | $0.0002954 | $72.69 | $0 |
| 2018-05-31 | $0.0002953 | $0.0003780 | $0.0002939 | $0.0002994 | $95.28 | $0 |