DeltaCredits DCRE
Xếp hạng #?
20:24:10 11/06/2018
DeltaCredits (DCRE)
Không hoạt động
Lịch sử giá DeltaCredits (DCRE) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1854 | $0.2186 | $0.1729 | $0.2064 | $4.17 | $0 |
| 2018-02-02 | $0.2060 | $0.2060 | $0.1529 | $0.1681 | $13.64 | $0 |
| 2018-02-03 | $0.1687 | $0.1737 | $0.1561 | $0.1728 | $14.02 | $0 |
| 2018-02-04 | $0.1712 | $0.2024 | $0.1623 | $0.1890 | $17.28 | $0 |
| 2018-02-05 | $0.1872 | $0.1907 | $0.1516 | $0.1577 | $2.42 | $0 |
| 2018-02-06 | $0.1579 | $0.1659 | $0.1351 | $0.1612 | $2.47 | $0 |
| 2018-02-08 | $0.1874 | $0.1874 | $0.1481 | $0.1504 | $36.12 | $0 |
| 2018-02-09 | $0.1508 | $0.1593 | $0.1420 | $0.1566 | $3.97 | $0 |
| 2018-02-10 | $0.1800 | $0.1841 | $0.1652 | $0.1728 | $27.39 | $0 |
| 2018-02-11 | $0.1726 | $0.1726 | $0.1578 | $0.1588 | $0.8135 | $0 |
| 2018-02-12 | $0.1599 | $0.1860 | $0.1522 | $0.1751 | $91.53 | $0 |
| 2018-02-13 | $0.1755 | $0.1763 | $0.1655 | $0.1706 | $10.23 | $0 |
| 2018-02-14 | $0.1701 | $0.1898 | $0.1577 | $0.1893 | $22.47 | $0 |
| 2018-02-15 | $0.1894 | $0.2140 | $0.1873 | $0.2132 | $10.48 | $0 |
| 2018-02-16 | $0.2123 | $0.2162 | $0.1804 | $0.1854 | $6.66 | $0 |
| 2018-02-17 | $0.1853 | $0.3303 | $0.1714 | $0.3284 | $146.90 | $0 |
| 2018-02-18 | $0.3294 | $0.3350 | $0.3032 | $0.3130 | $99.99 | $0 |
| 2018-02-19 | $0.3115 | $0.3376 | $0.1919 | $0.1934 | $4.43 | $0 |
| 2018-02-20 | $0.1936 | $0.2057 | $0.1936 | $0.1965 | $1.24 | $0 |
| 2018-02-21 | $0.1963 | $0.2008 | $0.1552 | $0.1583 | $1,233.34 | $0 |
| 2018-02-22 | $0.1581 | $0.1799 | $0.1485 | $0.1750 | $4.01 | $0 |
| 2018-02-23 | $0.1748 | $0.1839 | $0.1705 | $0.1746 | $2.62 | $0 |
| 2018-02-24 | $0.1744 | $0.1871 | $0.1647 | $0.1856 | $52.35 | $0 |
| 2018-02-25 | $0.1853 | $0.3252 | $0.1781 | $0.2143 | $5,872.67 | $0 |
| 2018-02-26 | $0.2145 | $0.2540 | $0.2106 | $0.2508 | $4,922.94 | $0 |
| 2018-02-27 | $0.2515 | $0.2619 | $0.2284 | $0.2387 | $262.54 | $0 |
| 2018-02-28 | $0.2385 | $0.2667 | $0.2324 | $0.2488 | $86.81 | $0 |