Market Cap:

Datacoin Datacoin (DTC)

0.001363 USD (-37.41%)
0.00000021 BTC (-38.24%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
45,284 USD
7 BTC
Volume (24h)
15 USD
0.00 BTC
Circulating Supply
33,236,021 DTC

Historical data for Datacoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.002160 0.002204 0.002098 0.002173 4 71,719
Sep 18, 2018 0.001319 0.002161 0.001313 0.002159 5 43,771
Sep 17, 2018 0.001368 0.001374 0.001358 0.001359 31 45,365
Sep 16, 2018 0.001439 0.001439 0.001354 0.001364 31 47,722
Sep 15, 2018 0.001428 0.001443 0.001424 0.001435 3 47,327
Sep 14, 2018 0.001429 0.001448 0.001413 0.001430 1 47,327
Sep 13, 2018 0.001459 0.001499 0.001416 0.001429 0 48,305
Sep 12, 2018 0.001385 0.002030 0.001371 0.001457 5 45,849
Sep 11, 2018 0.001379 0.001391 0.001378 0.001385 9 45,629
Sep 10, 2018 0.002003 0.002033 0.002003 0.002021 0 66,248
Sep 09, 2018 0.001979 0.002055 0.001977 0.002004 0 65,427
Sep 06, 2018 0.001477 0.001477 0.001394 0.001409 3 48,743
Sep 05, 2018 0.001535 0.001551 0.001475 0.001475 4 50,649
Sep 04, 2018 0.001599 0.001627 0.001595 0.001617 6 52,710
Sep 03, 2018 0.001676 0.001688 0.001594 0.001599 6 55,244
Sep 02, 2018 0.001677 0.001677 0.001669 0.001677 0 55,266
Aug 29, 2018 0.001560 0.001568 0.001546 0.001561 2 51,310
Aug 28, 2018 0.001515 0.001568 0.001512 0.001559 10 49,798
Aug 27, 2018 0.001545 0.001554 0.001408 0.001518 76 50,783
Aug 26, 2018 0.001555 0.001558 0.001517 0.001546 1 51,087
Aug 25, 2018 0.001541 0.001562 0.001538 0.001552 4 50,575
Aug 24, 2018 0.001512 0.001548 0.001495 0.001543 7 49,612
Aug 22, 2018 0.001492 0.001568 0.001476 0.001484 1 48,871
Aug 21, 2018 0.001319 0.001495 0.001319 0.001491 1 43,192
* Earliest data in range (UTC time)
** Latest data in range (UTC time)