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 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.001532 | $0.001624 | $0.001490 | $0.001602 | $13,355.20 | $2,924,359 |
| 2018-12-02 | $0.001592 | $0.001658 | $0.001545 | $0.001596 | $14,387.82 | $2,913,167 |
| 2018-12-03 | $0.001582 | $0.001582 | $0.001407 | $0.001445 | $2,737,369 | $2,638,501 |
| 2018-12-04 | $0.001443 | $0.001806 | $0.001417 | $0.001751 | $2,783,650 | $3,197,478 |
| 2018-12-05 | $0.001753 | $0.001760 | $0.001400 | $0.001462 | $36,962.62 | $2,668,682 |
| 2018-12-06 | $0.001475 | $0.001516 | $0.001347 | $0.001378 | $15,298.79 | $2,515,741 |
| 2018-12-07 | $0.001331 | $0.001379 | $0.001222 | $0.001335 | $13,477.70 | $2,437,743 |
| 2018-12-08 | $0.001332 | $0.001392 | $0.001261 | $0.001360 | $89,869.97 | $2,483,482 |
| 2018-12-09 | $0.001365 | $0.001393 | $0.001308 | $0.001341 | $59,934.50 | $2,448,912 |
| 2018-12-10 | $0.001340 | $0.001354 | $0.001268 | $0.001302 | $7,372.10 | $2,376,315 |
| 2018-12-11 | $0.001299 | $0.001311 | $0.001193 | $0.001273 | $19,492.10 | $2,323,970 |
| 2018-12-12 | $0.001272 | $0.001384 | $0.001272 | $0.001358 | $1,844,168 | $2,479,642 |
| 2018-12-13 | $0.001323 | $0.001329 | $0.001249 | $0.001262 | $1,742,283 | $2,304,676 |
| 2018-12-14 | $0.001265 | $0.001306 | $0.001067 | $0.001264 | $1,464,693 | $2,307,207 |
| 2018-12-15 | $0.001264 | $0.001265 | $0.001200 | $0.001223 | $1,831,012 | $2,233,647 |
| 2018-12-16 | $0.001223 | $0.001229 | $0.001100 | $0.001190 | $1,330,971 | $2,172,836 |
| 2018-12-17 | $0.001192 | $0.001405 | $0.0008697 | $0.001404 | $1,475,250 | $2,562,677 |
| 2018-12-18 | $0.001283 | $0.001389 | $0.001269 | $0.001385 | $2,492,384 | $2,529,142 |
| 2018-12-19 | $0.001392 | $0.001519 | $0.001380 | $0.001419 | $2,279,769 | $2,589,904 |
| 2018-12-20 | $0.001456 | $0.001689 | $0.001448 | $0.001673 | $2,299,677 | $3,054,292 |
| 2018-12-21 | $0.001670 | $0.001714 | $0.001545 | $0.001576 | $1,945,251 | $2,877,629 |
| 2018-12-22 | $0.001531 | $0.001544 | $0.001255 | $0.001388 | $1,768,610 | $2,533,483 |
| 2018-12-23 | $0.001389 | $0.001621 | $0.001378 | $0.001591 | $1,672,109 | $2,905,555 |
| 2018-12-24 | $0.001591 | $0.001837 | $0.001546 | $0.001595 | $1,313,929 | $4,783,445 |
| 2018-12-25 | $0.001423 | $0.001423 | $0.001262 | $0.001314 | $1,125,158 | $3,940,156 |
| 2018-12-26 | $0.001389 | $0.001626 | $0.001265 | $0.001320 | $982,221 | $3,959,232 |
| 2018-12-27 | $0.001322 | $0.001420 | $0.001236 | $0.001246 | $823,136 | $3,738,450 |
| 2018-12-28 | $0.001249 | $0.001477 | $0.001205 | $0.001477 | $741,748 | $4,432,065 |
| 2018-12-29 | $0.001484 | $0.001758 | $0.001473 | $0.001655 | $711,893 | $4,966,927 |
| 2018-12-30 | $0.001649 | $0.001651 | $0.001438 | $0.001492 | $934,023 | $4,478,019 |
| 2018-12-31 | $0.001495 | $0.001496 | $0.001417 | $0.001426 | $890,164 | $4,277,626 |