Digital Credits DGCS
Xếp hạng #?
04:54:06 08/05/2018
Digital Credits (DGCS)
Không hoạt động
Lịch sử giá Digital Credits (DGCS) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.0002772 | $0.0003483 | $0.0002579 | $0.0003396 | $29.03 | $1,978.57 |
| 2018-04-02 | $0.0003413 | $0.0003520 | $0.0002761 | $0.0002818 | $28.76 | $1,641.68 |
| 2018-04-03 | $0.0002820 | $0.0002997 | $0.0002811 | $0.0002969 | $0.9099 | $1,729.62 |
| 2018-04-04 | $0.0002967 | $0.0002967 | $0.0002691 | $0.0002716 | $29.87 | $1,582.20 |
| 2018-04-05 | $0.0002717 | $0.0002734 | $0.0002630 | $0.0002702 | $29.72 | $1,574.02 |
| 2018-04-06 | $0.0003406 | $0.0003406 | $0.0003262 | $0.0003307 | $7.15 | $1,926.62 |
| 2018-04-07 | $0.0003311 | $0.0003520 | $0.0003306 | $0.0003449 | $3.32 | $2,009.53 |
| 2018-04-08 | $0.0003452 | $0.0003548 | $0.0003452 | $0.0003505 | $3.37 | $2,042.35 |
| 2018-04-09 | $0.0003574 | $0.0003585 | $0.0003309 | $0.0003377 | $38.92 | $1,967.83 |
| 2018-04-10 | $0.0003380 | $0.0004119 | $0.0003327 | $0.0004095 | $10.18 | $2,385.70 |
| 2018-04-11 | $0.0004099 | $0.0004178 | $0.0003438 | $0.0004178 | $13.96 | $2,434.21 |
| 2018-04-12 | $0.0004168 | $0.0004168 | $0.0002736 | $0.0003954 | $36.58 | $2,303.85 |
| 2018-04-13 | $0.0003959 | $0.0004109 | $0.0003144 | $0.0003933 | $74.34 | $2,291.80 |
| 2018-04-14 | $0.0003933 | $0.0004846 | $0.0003920 | $0.0004796 | $7.46 | $2,794.10 |
| 2018-04-15 | $0.0004801 | $0.0005022 | $0.0004801 | $0.0005009 | $1.47 | $2,918.60 |
| 2018-04-16 | $0.0005007 | $0.0005035 | $0.0003184 | $0.0004023 | $57.24 | $2,343.79 |
| 2018-04-17 | $0.0004025 | $0.0004072 | $0.0003932 | $0.0003944 | $1.32 | $2,298.15 |
| 2018-04-18 | $0.0003948 | $0.0004926 | $0.0003941 | $0.0004895 | $1.20 | $2,852.00 |
| 2018-04-19 | $0.0004899 | $0.0004899 | $0.0004064 | $0.0004132 | $5.61 | $2,407.28 |
| 2018-04-20 | $0.0004134 | $0.0004461 | $0.0004118 | $0.0004419 | $3.30 | $2,574.93 |
| 2018-04-21 | $0.0004421 | $0.0004486 | $0.0004331 | $0.0004464 | $23.06 | $2,600.98 |
| 2018-04-22 | $0.0004464 | $0.0005389 | $0.0003501 | $0.0005279 | $59.44 | $3,075.95 |
| 2018-04-23 | $0.0005269 | $0.0005365 | $0.0003540 | $0.0004459 | $91.21 | $2,597.79 |
| 2018-04-24 | $0.0004462 | $0.0004741 | $0.0003785 | $0.0003906 | $9.15 | $2,275.64 |
| 2018-04-25 | $0.0003879 | $0.0003898 | $0.0003511 | $0.0003516 | $9.29 | $2,048.59 |
| 2018-04-26 | $0.0003545 | $0.0005567 | $0.0003459 | $0.0003714 | $82.50 | $2,163.75 |
| 2018-04-27 | $0.0003719 | $0.0003748 | $0.0003579 | $0.0003579 | $67.19 | $2,084.98 |
| 2018-04-28 | $0.0003566 | $0.0003771 | $0.0003557 | $0.0003746 | $70.33 | $2,182.48 |
| 2018-04-29 | $0.0004744 | $0.0004745 | $0.0004599 | $0.0004702 | $10.11 | $2,739.76 |
| 2018-04-30 | $0.0004701 | $0.0004719 | $0.0004575 | $0.0004616 | $3.00 | $2,689.68 |