DuckDuckCoin DUCK
Xếp hạng #?
03:14:05 12/10/2016
DuckDuckCoin (DUCK)
Không hoạt động
Lịch sử giá DuckDuckCoin (DUCK) Tháng 05/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-05-01 | $29.59 | $451.13 | $29.59 | $137.21 | $49.85 | $5,625.65 |
| 2014-05-02 | $137.33 | $267.26 | $133.02 | $134.81 | $7.89 | $5,527.33 |
| 2014-05-03 | $134.82 | $290.08 | $64.82 | $65.66 | $48.71 | $2,692.24 |
| 2014-05-04 | $65.78 | $254.78 | $64.51 | $92.78 | $16.66 | $3,803.96 |
| 2014-05-05 | $92.43 | $296.71 | $64.44 | $65.08 | $1.22 | $2,668.10 |
| 2014-05-06 | $65.06 | $213.75 | $63.54 | $66.53 | $0.7480 | $2,727.81 |
| 2014-05-07 | $66.59 | $70.09 | $66.57 | $69.14 | $70.37 | $2,903.97 |
| 2014-05-08 | $69.03 | $321.32 | $65.98 | $321.32 | $6.82 | $13,495.57 |
| 2014-05-09 | $127.65 | $127.65 | $73.15 | $76.52 | $7.49 | $3,213.64 |
| 2014-05-10 | $76.41 | $232.44 | $72.32 | $231.76 | $6.32 | $9,733.96 |
| 2014-05-11 | $231.50 | $235.86 | $69.35 | $70.23 | $0.01159 | $2,949.54 |
| 2014-05-12 | $70.13 | $75.64 | $66.06 | $66.17 | $5.64 | $2,779.34 |
| 2014-05-13 | $66.28 | $185.59 | $43.92 | $57.84 | $1.28 | $2,429.16 |
| 2014-05-14 | $57.82 | $57.90 | $44.06 | $44.40 | $7.72 | $1,864.69 |
| 2014-05-15 | $44.41 | $44.98 | $44.36 | $44.73 | $3.44 | $1,878.48 |
| 2014-05-16 | $44.74 | $45.07 | $44.50 | $44.86 | $5.06 | $1,883.93 |
| 2014-05-17 | $44.81 | $80.90 | $20.69 | $20.73 | $1.10 | $870.46 |
| 2014-05-18 | $20.74 | $22.49 | $20.69 | $22.30 | $1.31 | $936.70 |
| 2014-05-19 | $22.31 | $33.48 | $22.16 | $22.30 | $1.47 | $936.62 |
| 2014-05-20 | $22.31 | $24.57 | $22.30 | $24.29 | $2.05 | $1,020.02 |
| 2014-05-21 | $24.29 | $118.37 | $24.23 | $117.97 | $4.11 | $4,954.82 |
| 2014-05-22 | $118.03 | $124.60 | $25.82 | $26.20 | $1.36 | $1,100.23 |
| 2014-05-23 | $26.23 | $27.10 | $26.01 | $26.53 | $1.26 | $1,114.31 |
| 2014-05-24 | $26.57 | $29.36 | $26.33 | $29.36 | $0.2820 | $1,232.92 |
| 2014-05-25 | $29.36 | $285.97 | $29.14 | $34.87 | $145.90 | $1,464.41 |
| 2014-05-26 | $34.85 | $189.73 | $34.85 | $189.61 | $35.67 | $7,963.75 |
| 2014-05-27 | $189.34 | $196.31 | $37.15 | $38.28 | $8.01 | $1,607.65 |
| 2014-05-28 | $38.32 | $222.72 | $37.80 | $46.86 | $18.20 | $1,968.25 |
| 2014-05-29 | $46.80 | $46.87 | $37.07 | $37.50 | $0.8603 | $1,575.00 |
| 2014-05-30 | $37.50 | $175.43 | $37.50 | $174.54 | $22.36 | $7,330.81 |
| 2014-05-31 | $174.65 | $175.87 | $40.50 | $43.73 | $329.26 | $1,836.86 |