DarkCrave DCC
Xếp hạng #?
08:04:23 16/09/2015
DarkCrave (DCC)
Không hoạt động
Lịch sử giá DarkCrave (DCC) Tháng 07/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-07-01 | $0.002717 | $0.004193 | $0.002068 | $0.003883 | $21.52 | $1,195.13 |
| 2015-07-02 | $0.003882 | $0.003928 | $0.002180 | $0.002191 | $9.87 | $674.53 |
| 2015-07-03 | $0.002192 | $0.002203 | $0.002061 | $0.002089 | $11.18 | $643.05 |
| 2015-07-04 | $0.002090 | $0.005085 | $0.002078 | $0.003143 | $74.42 | $967.35 |
| 2015-07-05 | $0.003141 | $0.003849 | $0.002592 | $0.003812 | $15.69 | $1,173.42 |
| 2015-07-06 | $0.003801 | $0.008073 | $0.003752 | $0.003933 | $4,128.12 | $1,210.62 |
| 2015-07-07 | $0.003947 | $0.004292 | $0.002690 | $0.003389 | $1,282.24 | $1,043.20 |
| 2015-07-08 | $0.003386 | $0.003391 | $0.002376 | $0.002446 | $412.33 | $752.88 |
| 2015-07-09 | $0.002446 | $0.006199 | $0.002446 | $0.004601 | $338.36 | $1,416.31 |
| 2015-07-10 | $0.004600 | $0.004892 | $0.003962 | $0.004416 | $437.08 | $1,359.22 |
| 2015-07-11 | $0.004974 | $0.006165 | $0.003885 | $0.006155 | $2,930.68 | $1,894.67 |
| 2015-07-12 | $0.006156 | $0.007140 | $0.005528 | $0.007060 | $129.93 | $2,173.04 |
| 2015-07-13 | $0.007059 | $0.007062 | $0.004099 | $0.004147 | $4.96 | $1,276.52 |
| 2015-07-14 | $0.004147 | $0.004205 | $0.004072 | $0.004119 | $4.92 | $1,267.71 |
| 2015-07-15 | $0.004157 | $0.004173 | $0.004064 | $0.004070 | $8.75 | $1,252.83 |
| 2015-07-16 | $0.004073 | $0.005239 | $0.004073 | $0.005011 | $1.05 | $1,542.46 |
| 2015-07-17 | $0.005011 | $0.005013 | $0.002212 | $0.002792 | $11.77 | $859.37 |
| 2015-07-18 | $0.002791 | $0.002822 | $0.002255 | $0.002747 | $94.12 | $845.39 |
| 2015-07-19 | $0.002745 | $0.002745 | $0.001376 | $0.001379 | $390.74 | $424.49 |
| 2015-07-20 | $0.001379 | $0.002543 | $0.001376 | $0.002543 | $291.14 | $782.61 |
| 2015-07-21 | $0.002542 | $0.002566 | $0.001429 | $0.001432 | $11.40 | $440.64 |
| 2015-07-22 | $0.001431 | $0.001558 | $0.001427 | $0.001439 | $20.98 | $442.86 |
| 2015-07-23 | $0.001439 | $0.001515 | $0.001439 | $0.001456 | $9.78 | $448.06 |
| 2015-07-24 | $0.001455 | $0.003053 | $0.001454 | $0.002890 | $30.36 | $889.57 |
| 2015-07-25 | $0.002888 | $0.003323 | $0.002674 | $0.003305 | $8.26 | $1,017.21 |
| 2015-07-26 | $0.001507 | $0.001783 | $0.001506 | $0.001673 | $0.3487 | $514.82 |
| 2015-07-27 | $0.001672 | $0.002231 | $0.001547 | $0.001577 | $0.9205 | $485.33 |
| 2015-07-28 | $0.001577 | $0.002168 | $0.001517 | $0.001522 | $14.28 | $468.51 |
| 2015-07-29 | $0.001522 | $0.002905 | $0.001501 | $0.002893 | $0.03182 | $890.48 |
| 2015-07-30 | $0.002888 | $0.002890 | $0.001482 | $0.002433 | $13.01 | $748.98 |
| 2015-07-31 | $0.002433 | $0.002433 | $0.0006821 | $0.002396 | $32.50 | $737.64 |