Market Cap:

DynamicCoin DynamicCoin (DMC)

0.000252 USD (1.49%)
0.00000004 BTC (1.17%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
False USD
? BTC
Volume (24h)
19 USD
0.00 BTC
Circulating Supply
? DMC
Total Supply
10,541,442,931 DMC

Historical data for DynamicCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 19, 2018 0.000230 0.000253 0.000230 0.000252 50 -
Oct 18, 2018 0.000133 0.000231 0.000132 0.000230 68 -
Oct 17, 2018 0.000198 0.000198 0.000132 0.000132 286 -
Oct 16, 2018 0.000264 0.000268 0.000197 0.000197 17 -
Oct 15, 2018 0.000266 0.000267 0.000261 0.000264 467 -
Oct 14, 2018 0.000067 0.000190 0.000067 0.000188 3 -
Oct 13, 2018 0.000170 0.000188 0.000067 0.000067 68 -
Oct 12, 2018 0.000247 0.000249 0.000169 0.000170 88 -
Oct 11, 2018 0.000177 0.000250 0.000168 0.000248 186 -
Oct 10, 2018 0.000198 0.000226 0.000160 0.000177 358 -
Oct 09, 2018 0.000199 0.000266 0.000197 0.000199 238 -
Oct 08, 2018 0.000198 0.000200 0.000197 0.000199 17 -
Oct 07, 2018 0.000200 0.000200 0.000197 0.000198 24 -
Oct 06, 2018 0.000249 0.000249 0.000200 0.000200 7 -
Oct 05, 2018 0.000263 0.000264 0.000247 0.000248 2 -
Oct 04, 2018 0.000141 0.000263 0.000140 0.000262 1 -
Oct 03, 2018 0.000209 0.000256 0.000134 0.000141 77 -
Oct 02, 2018 0.000197 0.000209 0.000196 0.000208 4 -
Oct 01, 2018 0.000190 0.000198 0.000141 0.000198 47 -
Sep 30, 2018 0.000190 0.000196 0.000184 0.000191 98 -
Sep 29, 2018 0.000191 0.000191 0.000188 0.000190 99 -
Sep 28, 2018 0.000176 0.000217 0.000149 0.000191 106 -
Sep 27, 2018 0.000194 0.000196 0.000158 0.000176 127 -
Sep 26, 2018 0.000193 0.000196 0.000191 0.000194 229 -
Sep 25, 2018 0.000262 0.000262 0.000182 0.000193 68 -
Sep 24, 2018 0.000200 0.000263 0.000197 0.000263 81 -
Sep 23, 2018 0.000197 0.000205 0.000174 0.000200 132 -
Sep 22, 2018 0.000193 0.000199 0.000170 0.000197 12 -
Sep 21, 2018 0.000137 0.000201 0.000136 0.000193 203 -
Sep 20, 2018 0.000158 0.000192 0.000134 0.000137 50 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)