Digital Credits DGCS
Xếp hạng #?
04:54:06 08/05/2018
Digital Credits (DGCS)
Không hoạt động
Lịch sử giá Digital Credits (DGCS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0005593 | $0.0005593 | $0.0003873 | $0.0004051 | $17.06 | $2,360.12 |
| 2018-01-02 | $0.0004050 | $0.0005996 | $0.0003911 | $0.0005955 | $23.92 | $3,469.87 |
| 2018-01-03 | $0.0005934 | $0.0006185 | $0.0004458 | $0.0006051 | $704.87 | $3,525.65 |
| 2018-01-04 | $0.0006084 | $0.0006182 | $0.0002890 | $0.0006071 | $427.35 | $3,537.35 |
| 2018-01-05 | $0.0006072 | $0.0006846 | $0.0004751 | $0.0006788 | $525.66 | $3,955.06 |
| 2018-01-06 | $0.0006794 | $0.0006839 | $0.0003294 | $0.0005165 | $1,249.02 | $3,009.07 |
| 2018-01-07 | $0.0005161 | $0.0008258 | $0.0004973 | $0.0008154 | $1,176.89 | $4,750.77 |
| 2018-01-08 | $0.0008142 | $0.0009168 | $0.0007595 | $0.0009061 | $2,480.60 | $5,279.06 |
| 2018-01-09 | $0.0009036 | $0.001389 | $0.0009006 | $0.001167 | $8,229.26 | $6,798.40 |
| 2018-01-10 | $0.001168 | $0.001320 | $0.0008518 | $0.001200 | $1,932.75 | $6,990.91 |
| 2018-01-11 | $0.001199 | $0.001433 | $0.001071 | $0.001341 | $1,675.50 | $7,811.21 |
| 2018-01-12 | $0.001350 | $0.001350 | $0.0009785 | $0.001254 | $842.11 | $7,304.37 |
| 2018-01-13 | $0.001252 | $0.001461 | $0.001252 | $0.001292 | $1,001.68 | $7,525.60 |
| 2018-01-14 | $0.001292 | $0.001451 | $0.0006633 | $0.001241 | $1,332.25 | $7,230.66 |
| 2018-01-15 | $0.001232 | $0.001296 | $0.0008186 | $0.0008189 | $374.35 | $4,771.16 |
| 2018-01-16 | $0.0008199 | $0.0009410 | $0.0006093 | $0.0006888 | $119.70 | $4,013.36 |
| 2018-01-17 | $0.0006853 | $0.001030 | $0.0001975 | $0.0003329 | $698.79 | $1,939.55 |
| 2018-01-18 | $0.0004456 | $0.001142 | $0.0003210 | $0.001140 | $946.79 | $6,640.16 |
| 2018-01-19 | $0.001128 | $0.001160 | $0.0008824 | $0.0009192 | $1,654.88 | $5,355.59 |
| 2018-01-20 | $0.0009292 | $0.001166 | $0.0009287 | $0.001149 | $423.35 | $6,691.96 |
| 2018-01-21 | $0.001151 | $0.001151 | $0.001009 | $0.001031 | $393.36 | $6,004.85 |
| 2018-01-22 | $0.001045 | $0.001073 | $0.001018 | $0.001063 | $405.70 | $6,193.22 |
| 2018-01-23 | $0.0007846 | $0.0007962 | $0.0007592 | $0.0007592 | $120.04 | $4,423.50 |
| 2018-01-24 | $0.0007588 | $0.0008014 | $0.0005485 | $0.0005614 | $133.80 | $3,270.70 |
| 2018-01-25 | $0.0005706 | $0.0006786 | $0.0004372 | $0.0004476 | $131.40 | $2,607.91 |
| 2018-01-26 | $0.0004464 | $0.001031 | $0.0004458 | $0.0006680 | $1,286.76 | $3,891.94 |
| 2018-01-27 | $0.0006675 | $0.0006751 | $0.0005442 | $0.0005680 | $3.50 | $3,309.11 |
| 2018-01-28 | $0.0005709 | $0.001054 | $0.0005699 | $0.0009289 | $676.53 | $5,411.99 |
| 2018-01-29 | $0.0009280 | $0.0009400 | $0.0005522 | $0.0005598 | $125.57 | $3,261.63 |
| 2018-01-30 | $0.0005600 | $0.0008698 | $0.0005444 | $0.0008001 | $27.22 | $4,661.62 |
| 2018-01-31 | $0.0008013 | $0.0008059 | $0.0005782 | $0.0006088 | $48.48 | $3,547.16 |