Distributed Credit Chain DCC
Xếp hạng #?
20:20:06 27/05/2019
Distributed Credit Chain (DCC)
Không hoạt động
Lịch sử giá Distributed Credit Chain (DCC) 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 | $0.03331 | $0.03437 | $0.03239 | $0.03330 | $1,842,790 | $29,101,128 |
| 2018-07-02 | $0.03329 | $0.04159 | $0.03144 | $0.04057 | $3,738,610 | $35,451,034 |
| 2018-07-03 | $0.04057 | $0.04057 | $0.03477 | $0.03531 | $5,205,110 | $30,856,680 |
| 2018-07-04 | $0.03535 | $0.03547 | $0.03235 | $0.03305 | $11,768,200 | $28,878,134 |
| 2018-07-05 | $0.03302 | $0.03541 | $0.03254 | $0.03398 | $9,670,290 | $29,693,390 |
| 2018-07-06 | $0.03391 | $0.03432 | $0.03130 | $0.03292 | $1,179,840 | $28,764,191 |
| 2018-07-07 | $0.03254 | $0.03510 | $0.03135 | $0.03510 | $1,409,710 | $30,668,289 |
| 2018-07-08 | $0.03518 | $0.03564 | $0.03256 | $0.03564 | $1,755,780 | $31,144,947 |
| 2018-07-09 | $0.03570 | $0.03570 | $0.03253 | $0.03466 | $1,279,100 | $30,287,486 |
| 2018-07-10 | $0.03465 | $0.03465 | $0.02916 | $0.03061 | $2,498,540 | $26,747,023 |
| 2018-07-11 | $0.03113 | $0.03141 | $0.02766 | $0.02887 | $2,508,170 | $25,223,902 |
| 2018-07-12 | $0.02909 | $0.02909 | $0.02476 | $0.02564 | $1,759,910 | $22,406,508 |
| 2018-07-13 | $0.02572 | $0.02953 | $0.02570 | $0.02836 | $3,972,790 | $24,784,643 |
| 2018-07-14 | $0.02832 | $0.02832 | $0.02609 | $0.02685 | $3,186,640 | $23,464,942 |
| 2018-07-15 | $0.02682 | $0.02765 | $0.02673 | $0.02720 | $2,609,620 | $23,771,559 |
| 2018-07-16 | $0.02729 | $0.02895 | $0.02709 | $0.02821 | $2,571,930 | $24,702,760 |
| 2018-07-17 | $0.02823 | $0.02835 | $0.02466 | $0.02680 | $4,573,420 | $23,466,786 |
| 2018-07-18 | $0.02680 | $0.02898 | $0.02558 | $0.02635 | $4,248,160 | $23,074,907 |
| 2018-07-19 | $0.02633 | $0.02633 | $0.02497 | $0.02522 | $5,171,760 | $22,082,817 |
| 2018-07-20 | $0.02518 | $0.02530 | $0.02214 | $0.02250 | $6,259,960 | $19,702,993 |
| 2018-07-21 | $0.02297 | $0.02510 | $0.02235 | $0.02413 | $1,353,040 | $23,481,327 |
| 2018-07-22 | $0.02438 | $0.02560 | $0.02317 | $0.02453 | $1,407,230 | $23,869,979 |
| 2018-07-23 | $0.02474 | $0.02504 | $0.02276 | $0.02347 | $2,090,130 | $22,838,407 |
| 2018-07-24 | $0.02413 | $0.02699 | $0.02334 | $0.02587 | $3,142,060 | $25,170,804 |
| 2018-07-25 | $0.02600 | $0.02619 | $0.02393 | $0.02550 | $3,795,330 | $24,811,087 |
| 2018-07-26 | $0.02543 | $0.02558 | $0.02389 | $0.02405 | $5,212,860 | $23,407,295 |
| 2018-07-27 | $0.02407 | $0.02451 | $0.02296 | $0.02360 | $2,785,060 | $22,961,033 |
| 2018-07-28 | $0.02370 | $0.02421 | $0.02318 | $0.02344 | $2,768,590 | $22,810,494 |
| 2018-07-29 | $0.02349 | $0.02364 | $0.02278 | $0.02342 | $1,732,060 | $22,793,465 |
| 2018-07-30 | $0.02341 | $0.02346 | $0.02025 | $0.02054 | $2,040,560 | $19,984,033 |
| 2018-07-31 | $0.02144 | $0.02395 | $0.01987 | $0.02013 | $746,617 | $19,585,549 |