dietbitcoin DDX
Xếp hạng #?
23:56:12 18/11/2019
dietbitcoin (DDX)
Không theo dõi
Lịch sử giá dietbitcoin (DDX) 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 | $0.004024 | $0.04692 | $0.003956 | $0.03020 | $232.14 | $68,833.70 |
| 2018-12-02 | $0.03018 | $0.04372 | $0.03018 | $0.03105 | $69.12 | $70,979.64 |
| 2018-12-03 | $0.03123 | $0.03123 | $0.02873 | $0.02908 | $5.26 | $66,643.25 |
| 2018-12-04 | $0.02906 | $0.04375 | $0.02871 | $0.03165 | $42.33 | $72,799.89 |
| 2018-12-05 | $0.03164 | $0.03175 | $0.01316 | $0.01316 | $129.62 | $30,307.55 |
| 2018-12-06 | $0.01315 | $0.01361 | $0.01234 | $0.01234 | $121.58 | $28,487.92 |
| 2018-12-07 | $0.01232 | $0.03119 | $0.01182 | $0.01742 | $0 | $40,277.22 |
| 2018-12-08 | $0.01739 | $0.02403 | $0.01707 | $0.01775 | $0.01242 | $41,155.88 |
| 2018-12-09 | $0.01770 | $0.01882 | $0.01769 | $0.01844 | $0.01291 | $42,863.31 |
| 2018-12-10 | $0.01842 | $0.02512 | $0.01616 | $0.02452 | $0.07651 | $57,163.20 |
| 2018-12-11 | $0.02450 | $0.02462 | $0.02373 | $0.02397 | $19.60 | $55,981.07 |
| 2018-12-12 | $0.02394 | $0.02510 | $0.02388 | $0.02477 | $99.08 | $58,011.27 |
| 2018-12-13 | $0.02478 | $0.02623 | $0.02414 | $0.02516 | $126.68 | $59,119.90 |
| 2018-12-14 | $0.02514 | $0.03322 | $0.02398 | $0.02429 | $152.16 | $57,224.91 |
| 2018-12-15 | $0.02431 | $0.03255 | $0.02428 | $0.03235 | $44.42 | $76,412.89 |
| 2018-12-16 | $0.03231 | $0.03299 | $0.02440 | $0.02440 | $2.70 | $57,816.46 |
| 2018-12-17 | $0.02443 | $0.03485 | $0.02439 | $0.03479 | $0.3905 | $82,601.24 |
| 2018-12-18 | $0.03479 | $0.03630 | $0.03421 | $0.03630 | $0.4074 | $86,383.78 |
| 2018-12-19 | $0.03641 | $0.03885 | $0.03335 | $0.03565 | $0 | $85,069.13 |
| 2018-12-20 | $0.03556 | $0.04752 | $0.02552 | $0.03481 | $0 | $83,307.79 |
| 2018-12-21 | $0.03473 | $0.03533 | $0.02363 | $0.02403 | $0 | $57,623.51 |
| 2018-12-22 | $0.02403 | $0.02593 | $0.02361 | $0.02438 | $0 | $58,656.81 |
| 2018-12-23 | $0.02442 | $0.03998 | $0.02442 | $0.03910 | $39.18 | $94,314.94 |
| 2018-12-24 | $0.03912 | $0.04180 | $0.02025 | $0.02038 | $50.54 | $49,287.02 |
| 2018-12-25 | $0.02042 | $0.03726 | $0.01566 | $0.03725 | $111.91 | $90,266.59 |
| 2018-12-26 | $0.03725 | $0.03799 | $0.03667 | $0.03763 | $37.82 | $91,283.97 |
| 2018-12-27 | $0.03760 | $0.03781 | $0.01600 | $0.01607 | $0 | $39,043.55 |
| 2018-12-28 | $0.01609 | $0.01634 | $0.006591 | $0.007076 | $0 | $17,236.28 |
| 2018-12-29 | $0.007087 | $0.01747 | $0.007053 | $0.01681 | $59.00 | $41,085.89 |
| 2018-12-30 | $0.01683 | $0.01719 | $0.01667 | $0.01700 | $0.1700 | $41,653.69 |
| 2018-12-31 | $0.01702 | $0.01702 | $0.01258 | $0.01264 | $0 | $31,057.78 |