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 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.005391 | $0.005875 | $0.004591 | $0.004989 | $114,057 | $8,858,444 |
| 2018-11-02 | $0.005016 | $0.005110 | $0.004732 | $0.004760 | $121,504 | $8,453,758 |
| 2018-11-03 | $0.004831 | $0.004959 | $0.004396 | $0.004396 | $4,183,850 | $7,807,178 |
| 2018-11-04 | $0.004396 | $0.004501 | $0.004284 | $0.004501 | $44,519.00 | $7,993,366 |
| 2018-11-05 | $0.004419 | $0.004597 | $0.004380 | $0.004560 | $4,276,220 | $8,098,306 |
| 2018-11-06 | $0.004555 | $0.004579 | $0.004365 | $0.004578 | $4,450,820 | $8,114,727 |
| 2018-11-07 | $0.004585 | $0.004585 | $0.004441 | $0.004455 | $3,260,560 | $8,122,526 |
| 2018-11-08 | $0.004453 | $0.004476 | $0.004306 | $0.004306 | $2,571,970 | $7,850,614 |
| 2018-11-09 | $0.004304 | $0.004327 | $0.004235 | $0.004263 | $2,402,020 | $7,772,320 |
| 2018-11-10 | $0.004260 | $0.004443 | $0.004257 | $0.004411 | $1,859,110 | $8,042,010 |
| 2018-11-11 | $0.004404 | $0.004422 | $0.004072 | $0.004122 | $2,927,080 | $7,515,923 |
| 2018-11-12 | $0.004117 | $0.004146 | $0.004073 | $0.004092 | $2,858,220 | $7,461,332 |
| 2018-11-13 | $0.004096 | $0.004102 | $0.003901 | $0.003927 | $3,132,420 | $7,161,609 |
| 2018-11-14 | $0.003924 | $0.004732 | $0.003413 | $0.003550 | $5,147,060 | $6,473,783 |
| 2018-11-15 | $0.003564 | $0.003602 | $0.003066 | $0.003397 | $4,967,150 | $6,194,330 |
| 2018-11-16 | $0.003400 | $0.003410 | $0.003188 | $0.003229 | $4,426,720 | $5,888,196 |
| 2018-11-17 | $0.003227 | $0.003637 | $0.003095 | $0.003113 | $4,382,970 | $5,676,397 |
| 2018-11-18 | $0.003112 | $0.003347 | $0.003003 | $0.003325 | $4,404,440 | $6,063,796 |
| 2018-11-19 | $0.003256 | $0.003290 | $0.002559 | $0.002582 | $1,509,090 | $4,712,540 |
| 2018-11-20 | $0.002567 | $0.002613 | $0.001907 | $0.001996 | $516,818 | $3,642,135 |
| 2018-11-21 | $0.002003 | $0.002144 | $0.001817 | $0.001876 | $19,711.70 | $3,423,718 |
| 2018-11-22 | $0.001875 | $0.001897 | $0.001638 | $0.001689 | $34,164.80 | $3,083,407 |
| 2018-11-23 | $0.001688 | $0.001695 | $0.001533 | $0.001686 | $18,159.10 | $3,078,241 |
| 2018-11-24 | $0.001684 | $0.001743 | $0.001567 | $0.001597 | $21,252.50 | $2,914,869 |
| 2018-11-25 | $0.001595 | $0.001634 | $0.001391 | $0.001612 | $18,742.80 | $2,942,417 |
| 2018-11-26 | $0.001611 | $0.001684 | $0.001523 | $0.001591 | $30,029.80 | $2,904,025 |
| 2018-11-27 | $0.001584 | $0.001674 | $0.001511 | $0.001565 | $26,939.00 | $2,857,746 |
| 2018-11-28 | $0.001567 | $0.001769 | $0.001557 | $0.001704 | $25,703.70 | $3,110,943 |
| 2018-11-29 | $0.001702 | $0.001731 | $0.001635 | $0.001688 | $15,246.43 | $3,082,669 |
| 2018-11-30 | $0.001684 | $0.001733 | $0.001499 | $0.001528 | $23,492.49 | $2,789,983 |