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 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.001426 | $0.001516 | $0.001389 | $0.001510 | $796,769 | $4,529,732 |
| 2019-01-02 | $0.001517 | $0.001715 | $0.001491 | $0.001553 | $1,030,409 | $4,660,426 |
| 2019-01-03 | $0.001552 | $0.001634 | $0.001540 | $0.001565 | $863,250 | $4,696,604 |
| 2019-01-04 | $0.001564 | $0.001645 | $0.001551 | $0.001620 | $837,245 | $4,861,347 |
| 2019-01-05 | $0.001617 | $0.001617 | $0.001543 | $0.001559 | $952,545 | $4,677,449 |
| 2019-01-06 | $0.001557 | $0.001600 | $0.001522 | $0.001579 | $1,203,995 | $4,736,586 |
| 2019-01-07 | $0.001580 | $0.001585 | $0.001513 | $0.001519 | $1,199,998 | $4,557,334 |
| 2019-01-08 | $0.001518 | $0.001637 | $0.001500 | $0.001632 | $40,845.36 | $4,896,846 |
| 2019-01-09 | $0.001646 | $0.001653 | $0.001532 | $0.001548 | $25,245.47 | $4,645,252 |
| 2019-01-10 | $0.001549 | $0.001564 | $0.001281 | $0.001281 | $17,328.72 | $3,843,625 |
| 2019-01-11 | $0.001281 | $0.001359 | $0.001272 | $0.001340 | $14,285.95 | $4,021,318 |
| 2019-01-12 | $0.001339 | $0.001357 | $0.001288 | $0.001301 | $18,709.56 | $3,903,113 |
| 2019-01-13 | $0.001298 | $0.001335 | $0.001213 | $0.001217 | $14,388.76 | $3,650,888 |
| 2019-01-14 | $0.001216 | $0.001380 | $0.001207 | $0.001377 | $23,692.51 | $4,132,902 |
| 2019-01-15 | $0.001380 | $0.001392 | $0.001222 | $0.001238 | $17,058.51 | $3,713,566 |
| 2019-01-16 | $0.001235 | $0.001274 | $0.001219 | $0.001238 | $22,482.29 | $3,713,528 |
| 2019-01-17 | $0.001235 | $0.001267 | $0.001214 | $0.001266 | $11,296.28 | $3,797,756 |
| 2019-01-18 | $0.001263 | $0.001264 | $0.001205 | $0.001242 | $13,370.84 | $3,727,185 |
| 2019-01-19 | $0.001249 | $0.001287 | $0.001228 | $0.001271 | $12,858.25 | $3,813,075 |
| 2019-01-20 | $0.001271 | $0.001291 | $0.001220 | $0.001231 | $13,711.12 | $3,694,000 |
| 2019-01-21 | $0.001229 | $0.001235 | $0.001065 | $0.001087 | $49,229.79 | $3,261,013 |
| 2019-01-22 | $0.001085 | $0.001211 | $0.001085 | $0.001206 | $29,524.67 | $3,618,809 |
| 2019-01-23 | $0.001200 | $0.001269 | $0.001173 | $0.001224 | $12,937.00 | $3,672,341 |
| 2019-01-24 | $0.001229 | $0.001246 | $0.001133 | $0.001244 | $14,232.40 | $3,732,814 |
| 2019-01-25 | $0.001240 | $0.001251 | $0.001187 | $0.001196 | $7,452.13 | $3,587,453 |
| 2019-01-26 | $0.001198 | $0.001224 | $0.001143 | $0.001184 | $13,100.64 | $3,553,638 |
| 2019-01-27 | $0.001182 | $0.001193 | $0.001145 | $0.001173 | $6,068.66 | $3,521,131 |
| 2019-01-28 | $0.001171 | $0.001178 | $0.001047 | $0.001088 | $8,788.45 | $3,263,236 |
| 2019-01-29 | $0.001087 | $0.001136 | $0.001053 | $0.001100 | $14,480.31 | $3,301,651 |
| 2019-01-30 | $0.001101 | $0.001162 | $0.001093 | $0.001142 | $8,713.09 | $3,425,435 |
| 2019-01-31 | $0.001142 | $0.001160 | $0.001119 | $0.001120 | $9,366.30 | $3,360,027 |