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 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02011 | $0.02033 | $0.01799 | $0.01845 | $1,229,590 | $17,976,497 |
| 2018-08-02 | $0.01845 | $0.01882 | $0.01715 | $0.01717 | $1,667,260 | $16,726,047 |
| 2018-08-03 | $0.01756 | $0.02095 | $0.01725 | $0.02000 | $3,961,030 | $19,485,083 |
| 2018-08-04 | $0.02000 | $0.02073 | $0.01915 | $0.01955 | $443,194 | $19,044,498 |
| 2018-08-05 | $0.01953 | $0.02066 | $0.01805 | $0.01897 | $2,122,520 | $18,476,599 |
| 2018-08-06 | $0.01929 | $0.02099 | $0.01910 | $0.02056 | $1,801,880 | $20,186,778 |
| 2018-08-07 | $0.02054 | $0.02093 | $0.01930 | $0.01943 | $2,553,340 | $19,076,435 |
| 2018-08-08 | $0.01944 | $0.01944 | $0.01761 | $0.01794 | $1,683,420 | $17,618,398 |
| 2018-08-09 | $0.01799 | $0.01896 | $0.01794 | $0.01856 | $2,199,580 | $18,223,254 |
| 2018-08-10 | $0.01875 | $0.01875 | $0.01633 | $0.01662 | $1,850,130 | $16,322,180 |
| 2018-08-11 | $0.01686 | $0.01689 | $0.01438 | $0.01581 | $3,176,040 | $15,526,122 |
| 2018-08-12 | $0.01588 | $0.01633 | $0.01568 | $0.01599 | $1,992,610 | $15,704,746 |
| 2018-08-13 | $0.01603 | $0.01610 | $0.01394 | $0.01396 | $1,909,340 | $13,708,785 |
| 2018-08-14 | $0.01397 | $0.01397 | $0.01211 | $0.01339 | $1,269,630 | $13,144,141 |
| 2018-08-15 | $0.01346 | $0.01470 | $0.01346 | $0.01363 | $920,582 | $13,400,846 |
| 2018-08-16 | $0.01359 | $0.01390 | $0.01281 | $0.01372 | $1,317,540 | $13,698,295 |
| 2018-08-17 | $0.01372 | $0.01518 | $0.01359 | $0.01501 | $1,325,950 | $14,989,415 |
| 2018-08-18 | $0.01524 | $0.01561 | $0.01376 | $0.01441 | $1,307,710 | $14,391,432 |
| 2018-08-19 | $0.01436 | $0.01472 | $0.01400 | $0.01434 | $1,885,910 | $14,321,639 |
| 2018-08-20 | $0.01437 | $0.01476 | $0.01321 | $0.01332 | $2,001,240 | $13,302,025 |
| 2018-08-21 | $0.01327 | $0.01375 | $0.01312 | $0.01359 | $2,690,380 | $13,567,270 |
| 2018-08-22 | $0.01355 | $0.01429 | $0.01304 | $0.01333 | $1,677,700 | $13,307,142 |
| 2018-08-23 | $0.01335 | $0.01593 | $0.01315 | $0.01593 | $2,027,660 | $15,908,317 |
| 2018-08-24 | $0.01608 | $0.01611 | $0.01353 | $0.01413 | $2,132,380 | $19,823,747 |
| 2018-08-25 | $0.01411 | $0.01429 | $0.01284 | $0.01287 | $961,305 | $18,060,423 |
| 2018-08-26 | $0.01302 | $0.01309 | $0.01209 | $0.01228 | $542,140 | $17,233,141 |
| 2018-08-27 | $0.01238 | $0.01253 | $0.01103 | $0.01170 | $1,619,690 | $16,436,202 |
| 2018-08-28 | $0.01174 | $0.01230 | $0.01116 | $0.01223 | $2,339,520 | $17,182,070 |
| 2018-08-29 | $0.01224 | $0.01235 | $0.01171 | $0.01183 | $3,802,330 | $16,613,295 |
| 2018-08-30 | $0.01182 | $0.01198 | $0.01127 | $0.01161 | $2,233,240 | $16,311,071 |
| 2018-08-31 | $0.01158 | $0.01164 | $0.01116 | $0.01127 | $2,292,860 | $15,835,265 |