DuckDuckCoin DUCK
Xếp hạng #?
03:14:05 12/10/2016
DuckDuckCoin (DUCK)
Không hoạt động
Lịch sử giá DuckDuckCoin (DUCK) Tháng 04/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-04-01 | $1,316.37 | $2,435.64 | $1,306.95 | $2,248.36 | $1,280.32 | $83,189.32 |
| 2014-04-02 | $2,251.94 | $2,473.03 | $1,426.56 | $1,495.07 | $285.76 | $56,812.66 |
| 2014-04-03 | $1,492.69 | $1,531.86 | $1,423.53 | $1,432.88 | $22.19 | $54,449.44 |
| 2014-04-04 | $1,435.93 | $2,627.89 | $1,382.53 | $1,834.86 | $828.82 | $69,724.68 |
| 2014-04-05 | $1,831.37 | $1,867.91 | $1,488.89 | $1,528.91 | $73.12 | $58,098.58 |
| 2014-04-06 | $1,533.84 | $1,536.96 | $1,312.75 | $1,321.63 | $48.54 | $51,543.57 |
| 2014-04-07 | $1,324.43 | $1,324.43 | $196.90 | $575.26 | $280.76 | $22,435.22 |
| 2014-04-08 | $572.94 | $910.36 | $563.22 | $566.36 | $138.33 | $22,087.92 |
| 2014-04-09 | $566.47 | $681.88 | $442.58 | $442.82 | $107.47 | $17,269.79 |
| 2014-04-10 | $441.92 | $617.48 | $281.11 | $328.66 | $77.38 | $13,146.32 |
| 2014-04-11 | $327.34 | $385.14 | $316.14 | $378.85 | $36.83 | $15,154.12 |
| 2014-04-12 | $378.80 | $392.33 | $378.80 | $392.33 | $27.94 | $15,693.32 |
| 2014-04-16 | $386.57 | $406.78 | $377.08 | $380.18 | $18.09 | $15,587.30 |
| 2014-04-17 | $83.48 | $84.62 | $77.58 | $79.35 | $0.5416 | $3,253.52 |
| 2014-04-18 | $79.33 | $337.36 | $75.64 | $336.87 | $0.3375 | $13,811.55 |
| 2014-04-19 | $76.67 | $327.31 | $75.76 | $326.02 | $68.08 | $13,366.70 |
| 2014-04-20 | $326.14 | $332.07 | $79.52 | $80.70 | $0.9466 | $3,308.83 |
| 2014-04-21 | $80.63 | $82.71 | $79.75 | $79.99 | $2.89 | $3,279.39 |
| 2014-04-22 | $352.00 | $352.05 | $39.01 | $39.03 | $12.52 | $1,600.39 |
| 2014-04-23 | $39.07 | $39.46 | $19.43 | $19.65 | $5.43 | $805.74 |
| 2014-04-24 | $19.63 | $24.62 | $19.32 | $20.02 | $2.52 | $820.76 |
| 2014-04-25 | $20.00 | $20.01 | $17.72 | $19.84 | $3.11 | $813.53 |
| 2014-04-26 | $19.85 | $19.98 | $19.31 | $19.81 | $0.9286 | $812.28 |
| 2014-04-27 | $19.75 | $22.25 | $19.60 | $21.82 | $5.31 | $894.60 |
| 2014-04-28 | $21.54 | $28.03 | $21.20 | $27.74 | $10.11 | $1,137.25 |
| 2014-04-29 | $27.72 | $28.66 | $27.46 | $28.62 | $3.07 | $1,173.48 |
| 2014-04-30 | $28.60 | $89.47 | $28.15 | $29.59 | $2.56 | $1,213.17 |