Market Cap:

DynamicCoin DynamicCoin (DMC)

0.000147 USD (-2.11%)
0.00000002 BTC (-2.59%)
Market Cap
False USD
? BTC
Volume (24h)
3 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
Aug 15, 2018 0.000117 0.000152 0.000117 0.000128 20 -
Aug 14, 2018 0.000133 0.000133 0.000067 0.000117 43 -
Aug 13, 2018 0.000127 0.000133 0.000127 0.000133 1 -
Aug 12, 2018 0.000126 0.000184 0.000125 0.000127 14 -
Aug 11, 2018 0.000124 0.000129 0.000123 0.000126 239 -
Aug 10, 2018 0.000161 0.000163 0.000122 0.000124 10 -
Aug 09, 2018 0.000136 0.000163 0.000088 0.000162 21 -
Aug 08, 2018 0.000142 0.000142 0.000124 0.000136 40 -
Aug 07, 2018 0.000137 0.000142 0.000096 0.000142 6 -
Aug 06, 2018 0.000145 0.000146 0.000115 0.000137 13 -
Aug 05, 2018 0.000141 0.000151 0.000140 0.000145 44 -
Aug 04, 2018 0.000151 0.000172 0.000123 0.000141 1,754 -
Aug 03, 2018 0.000105 0.000157 0.000100 0.000151 56 -
Aug 02, 2018 0.000204 0.000205 0.000084 0.000105 203 -
Aug 01, 2018 0.000167 0.000205 0.000075 0.000204 167 -
Jul 31, 2018 0.000241 0.000241 0.000077 0.000166 5,221 -
Jul 30, 2018 0.000195 0.000245 0.000192 0.000241 22 -
Jul 29, 2018 0.000189 0.000196 0.000170 0.000195 98 -
Jul 28, 2018 0.000220 0.000244 0.000188 0.000188 49 -
Jul 27, 2018 0.000170 0.000220 0.000157 0.000220 126 -
Jul 26, 2018 0.000266 0.000266 0.000169 0.000170 12 -
Jul 25, 2018 0.000231 0.000300 0.000218 0.000266 14 -
Jul 24, 2018 0.000155 0.000235 0.000155 0.000235 58 -
Jul 23, 2018 0.000222 0.000233 0.000154 0.000155 235 -
Jul 22, 2018 0.000222 0.000227 0.000160 0.000223 48 -
Jul 21, 2018 0.000220 0.000256 0.000157 0.000222 392 -
Jul 20, 2018 0.000290 0.000290 0.000219 0.000221 161 -
Jul 19, 2018 0.000296 0.000297 0.000221 0.000289 18 -
Jul 18, 2018 0.000228 0.000297 0.000202 0.000296 186 -
Jul 17, 2018 0.000225 0.000241 0.000193 0.000228 97 -
* Earliest data in range (UTC time)
** Latest data in range (UTC time)