Market Cap:

Datacoin Datacoin (DTC)

0.000754 USD (3.47%)
0.00000021 BTC (7.70%)

Buy

Exchange

Crypto-Backed Loan

Market Cap
26,401 USD
7 BTC
Volume (24h)
0 USD
0.00 BTC
Circulating Supply
35,019,197 DTC

Historical data for Datacoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Jan 20, 2019 0.000670 0.000785 0.000670 0.000755 0 26,443
Jan 19, 2019 0.000658 0.000677 0.000657 0.000672 1 23,520
Jan 18, 2019 0.000662 0.000663 0.000654 0.000658 4 23,028
Jan 17, 2019 0.000657 0.000663 0.000651 0.000662 3 23,158
Jan 16, 2019 0.000652 0.000664 0.000652 0.000657 1 22,984
Jan 15, 2019 0.000702 0.000706 0.000652 0.000653 12 22,845
Jan 14, 2019 0.000674 0.000746 0.000673 0.000703 19 24,559
Jan 13, 2019 0.000694 0.000698 0.000671 0.000673 11 23,496
Jan 12, 2019 0.000737 0.000737 0.000655 0.000695 28 24,239
Jan 11, 2019 0.000734 0.000740 0.000729 0.000737 - 25,710
Jan 10, 2019 0.000726 0.000763 0.000685 0.000734 7 25,585
Jan 09, 2019 0.000726 0.000732 0.000724 0.000726 6 25,284
Jan 08, 2019 0.000725 0.000742 0.000719 0.000725 1 25,247
Jan 07, 2019 0.000734 0.000736 0.000722 0.000724 1 25,203
Jan 06, 2019 0.000697 0.000736 0.000697 0.000734 1 25,543
Jan 05, 2019 0.000692 0.000703 0.000692 0.000697 - 24,233
Jan 04, 2019 0.000768 0.000774 0.000604 0.000694 6 24,147
Jan 03, 2019 0.000787 0.000788 0.000764 0.000767 7 26,667
Jan 02, 2019 0.000811 0.000811 0.000763 0.000788 14 27,397
Jan 01, 2019 0.000788 0.000811 0.000778 0.000809 18 28,110
Dec 31, 2018 0.000812 0.000812 0.000783 0.000786 3 27,307
Dec 30, 2018 0.000802 0.000820 0.000795 0.000811 7 28,159
Dec 29, 2018 0.000867 0.000872 0.000800 0.000802 11 27,839
Dec 28, 2018 0.000803 0.000872 0.000801 0.000866 27 30,018
Dec 27, 2018 0.000849 0.000853 0.000769 0.000802 21 27,808
Dec 26, 2018 0.000802 0.000857 0.000799 0.000849 58 29,420
Dec 25, 2018 0.000858 0.000858 0.000788 0.000802 5 27,789
Dec 24, 2018 0.000840 0.000898 0.000840 0.000856 7 29,635
Dec 23, 2018 0.000845 0.000859 0.000834 0.000840 2 29,061
Dec 22, 2018 0.000858 0.000877 0.000813 0.000843 4 29,179
* Earliest data in range (UTC time)
** Latest data in range (UTC time)