Market Cap:

Datacoin Datacoin (DTC)

0.001573 USD (-2.13%)
0.00000035 BTC (0.00%)

Buy

Get Wallet

Crypto-Backed Loan

Market Cap
53,697 USD
12 BTC
Volume (24h)
17 USD
0.00 BTC
Circulating Supply
34,142,619 DTC

Historical data for Datacoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Nov 21, 2018 0.001555 0.001638 0.001517 0.001614 12 55,078
Nov 20, 2018 0.001685 0.001731 0.001477 0.001554 15 53,028
Nov 19, 2018 0.001967 0.001967 0.001677 0.001695 24 57,827
Nov 18, 2018 0.001947 0.001977 0.001943 0.001966 11 67,035
Nov 17, 2018 0.002015 0.002015 0.001931 0.001940 2 66,143
Nov 16, 2018 0.002030 0.002033 0.001989 0.002015 - 68,683
Nov 15, 2018 0.002005 0.002030 0.001867 0.002030 13 69,194
Nov 14, 2018 0.002222 0.002230 0.001925 0.001995 14 67,967
Nov 13, 2018 0.002229 0.002240 0.002216 0.002228 88 75,881
Nov 12, 2018 0.002251 0.002257 0.002223 0.002239 9 76,221
Nov 11, 2018 0.002247 0.002252 0.002218 0.002237 7 76,139
Nov 10, 2018 0.002234 0.002257 0.002231 0.002248 11 76,500
Nov 09, 2018 0.002252 0.002262 0.002228 0.002234 24 75,990
Nov 08, 2018 0.002286 0.002290 0.002249 0.002251 5 76,551
Nov 07, 2018 0.002268 0.002296 0.002258 0.002288 70 77,746
Nov 06, 2018 0.002255 0.002268 0.002240 0.002268 11 76,854
Nov 05, 2018 0.002252 0.002267 0.002238 0.002246 31 76,266
Nov 04, 2018 0.002232 0.002253 0.002217 0.002252 63 76,449
Nov 03, 2018 0.002232 0.002232 0.002232 0.002232 58 75,710
Nov 02, 2018 0.002214 0.002242 0.002214 0.002232 13 75,666
Nov 01, 2018 0.002201 0.002221 0.002201 0.002214 4 75,025
Oct 31, 2018 0.002210 0.002213 0.002201 0.002201 25 74,532
Oct 30, 2018 0.004422 0.004437 0.002200 0.002204 17 74,584
Oct 29, 2018 0.002258 0.004422 0.002202 0.004421 57 149,529
Oct 28, 2018 0.002265 0.002272 0.002248 0.002269 16 76,692
Oct 27, 2018 0.001417 0.002270 0.001417 0.002253 10 76,101
Oct 26, 2018 0.001415 0.002135 0.001413 0.001423 7 48,032
Oct 25, 2018 0.001426 0.001426 0.001415 0.001418 3 47,833
Oct 24, 2018 0.001417 0.001433 0.001417 0.001425 1 48,060
Oct 23, 2018 0.001419 0.001427 0.001412 0.001423 1 47,976
* Earliest data in range (UTC time)
** Latest data in range (UTC time)