Decentralized Mining Exchange(DMC)Vandaag
$0.001470
1 jaar geleden
$0.004937
Decentralized Mining Exchange Prijsgeschiedenis
(DMC)Tijdsperiode: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Open prijs* | HOOG | LAAG | Sluitingsprijs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.001464 | $0.001469 | $0.001454 | $0.001459 | $4.331021 |
2025-09-10 | -- | $0.001488 | $0.001463 | -- | -- |
2025-09-09 | -- | $0.001467 | $0.001453 | -- | -- |
2025-09-08 | $0.001467 | $0.001476 | $0.001449 | $0.001464 | $9.024730 |
2025-09-07 | $0.001457 | $0.001472 | $0.001453 | -- | -- |
2025-09-06 | $0.001448 | $0.001467 | $0.001448 | $0.001457 | $8.024268 |
2025-09-05 | $0.001446 | $0.001470 | $0.001442 | $0.001448 | $8.027503 |
2025-09-04 | $0.001459 | $0.001461 | $0.001441 | $0.001446 | $8.682085 |
2025-09-03 | $0.001451 | $0.001470 | $0.001453 | $0.001459 | $13.73086 |
2025-09-02 | $0.001444 | $0.001464 | $0.001435 | $0.001451 | $24.21415 |
2025-09-01 | -- | $0.001473 | $0.001436 | -- | -- |
2025-08-31 | -- | $0.001459 | $0.001454 | -- | -- |
2025-08-30 | $0.001453 | $0.001459 | $0.001444 | $0.001459 | $3.006870 |
2025-08-29 | $0.001448 | $0.001467 | $0.001439 | $0.001453 | $13.43530 |
2025-08-28 | $0.001461 | $0.001470 | $0.001444 | $0.001448 | $22.61481 |
2025-08-27 | $0.001459 | $0.001465 | $0.001443 | $0.001461 | $16.08666 |
2025-08-26 | -- | $0.001463 | $0.001431 | -- | -- |
2025-08-25 | $0.001469 | $0.001474 | $0.001442 | $0.001450 | $63.27773 |
2025-08-24 | $0.001461 | $0.001469 | $0.001445 | $0.001469 | $27.44119 |
2025-08-23 | -- | $0.001483 | $0.001447 | -- | -- |
* Vroegste gegevens binnen het bereik (UTC-tijd)
** Laatste gegevens binnen het bereik (UTC-tijd)
Op deze dag in de geschiedenis
2025-09-12
Decentralized Mining Exchange(DMC)
