DigitalDevelopersFund DDF
Xếp hạng #?
09:39:35 13/11/2018
DigitalDevelopersFund (DDF)
Không hoạt động
Lịch sử giá DigitalDevelopersFund (DDF) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01906 | $0.02086 | $0.01882 | $0.02076 | $81.44 | $106,278 |
| 2018-07-02 | $0.02078 | $0.02548 | $0.02046 | $0.02523 | $2.50 | $129,114 |
| 2018-07-03 | $0.02525 | $0.02605 | $0.02037 | $0.02124 | $340.80 | $108,706 |
| 2018-07-04 | $0.02125 | $0.02512 | $0.02084 | $0.02143 | $2,627.57 | $109,660 |
| 2018-07-05 | $0.02150 | $0.02316 | $0.02116 | $0.02203 | $95.87 | $112,732 |
| 2018-07-06 | $0.02201 | $0.02561 | $0.01990 | $0.02537 | $425.13 | $129,873 |
| 2018-07-07 | $0.02536 | $0.02630 | $0.02115 | $0.02625 | $202.98 | $134,351 |
| 2018-07-08 | $0.02627 | $0.03646 | $0.02608 | $0.02775 | $1,003.29 | $142,033 |
| 2018-07-09 | $0.02775 | $0.02798 | $0.02686 | $0.02692 | $0.004599 | $137,763 |
| 2018-07-10 | $0.02690 | $0.02700 | $0.02294 | $0.02296 | $425.74 | $117,527 |
| 2018-07-11 | $0.02296 | $0.07388 | $0.02296 | $0.02634 | $53,256.60 | $134,813 |
| 2018-07-12 | $0.02634 | $0.02649 | $0.02286 | $0.02320 | $190.69 | $118,770 |
| 2018-07-13 | $0.02327 | $0.02368 | $0.01927 | $0.02082 | $373.50 | $106,561 |
| 2018-07-14 | $0.02086 | $0.05452 | $0.01855 | $0.02442 | $23,962.60 | $125,011 |
| 2018-07-15 | $0.02440 | $0.03069 | $0.02425 | $0.02563 | $95.73 | $131,202 |
| 2018-07-16 | $0.02566 | $0.02945 | $0.02468 | $0.02930 | $250.27 | $149,952 |
| 2018-07-17 | $0.02929 | $0.03861 | $0.02861 | $0.03806 | $64.64 | $194,818 |
| 2018-07-18 | $0.03806 | $0.03902 | $0.02692 | $0.02693 | $4.83 | $137,813 |
| 2018-07-19 | $0.02692 | $0.03598 | $0.02654 | $0.02910 | $2.47 | $148,938 |
| 2018-07-20 | $0.02910 | $0.03877 | $0.01910 | $0.02299 | $4,360.86 | $117,672 |
| 2018-07-21 | $0.02299 | $0.02369 | $0.02040 | $0.02175 | $93.11 | $111,322 |
| 2018-07-22 | $0.02174 | $0.02189 | $0.02061 | $0.02068 | $47.98 | $105,858 |
| 2018-07-23 | $0.02068 | $0.02235 | $0.02065 | $0.02120 | $1.10 | $108,498 |
| 2018-07-24 | $0.02119 | $0.02309 | $0.02030 | $0.02250 | $597.07 | $115,183 |
| 2018-07-25 | $0.02255 | $0.02363 | $0.02116 | $0.02128 | $103.46 | $108,918 |
| 2018-07-26 | $0.02126 | $0.02319 | $0.02126 | $0.02227 | $45.85 | $114,004 |
| 2018-07-27 | $0.02226 | $0.02236 | $0.01927 | $0.01973 | $824.63 | $100,959 |
| 2018-07-28 | $0.01973 | $0.02197 | $0.01973 | $0.02194 | $64.71 | $112,290 |
| 2018-07-29 | $0.02195 | $0.02287 | $0.02127 | $0.02241 | $168.76 | $114,688 |
| 2018-07-30 | $0.02241 | $0.03237 | $0.02217 | $0.02926 | $1,502.73 | $149,769 |
| 2018-07-31 | $0.02926 | $0.03290 | $0.02442 | $0.02563 | $302.01 | $131,169 |