Digital Commerce DCM
Xếp hạng #?
20:09:12 08/01/2015
Digital Commerce (DCM)
Không hoạt động
Lịch sử giá Digital Commerce (DCM) Tháng 06/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-06-06 | $0.09247 | $0.1500 | $0.09016 | $0.1145 | $24,596.00 | $154,557 |
| 2014-06-07 | $0.1144 | $0.1304 | $0.05227 | $0.08182 | $21,247.50 | $110,462 |
| 2014-06-08 | $0.06877 | $0.07670 | $0.009871 | $0.05447 | $11,882.00 | $73,540.93 |
| 2014-06-09 | $0.05446 | $0.06575 | $0.03440 | $0.03901 | $6,166.51 | $52,667.16 |
| 2014-06-10 | $0.03900 | $0.06405 | $0.03883 | $0.04701 | $5,469.25 | $63,476.67 |
| 2014-06-11 | $0.04703 | $0.05213 | $0.04155 | $0.04155 | $2,070.94 | $56,102.52 |
| 2014-06-12 | $0.04149 | $0.05462 | $0.03984 | $0.04102 | $1,796.97 | $55,392.52 |
| 2014-06-13 | $0.04079 | $0.07045 | $0.04071 | $0.05996 | $3,100.69 | $80,960.35 |
| 2014-06-14 | $0.06002 | $0.06293 | $0.04066 | $0.04537 | $1,881.37 | $61,261.37 |
| 2014-06-15 | $0.04503 | $0.05286 | $0.02098 | $0.03772 | $716.71 | $50,945.73 |
| 2014-06-16 | $0.03782 | $0.03852 | $0.02368 | $0.02957 | $465.34 | $39,940.62 |
| 2014-06-17 | $0.02961 | $0.03897 | $0.02312 | $0.03897 | $1,111.67 | $52,628.50 |
| 2014-06-18 | $0.03897 | $0.04595 | $0.02333 | $0.02913 | $827.86 | $41,042.92 |
| 2014-06-19 | $0.02914 | $0.03269 | $0.02160 | $0.03171 | $1,179.21 | $45,474.52 |
| 2014-06-20 | $0.03169 | $0.03169 | $0.01778 | $0.02996 | $758.17 | $43,708.55 |
| 2014-06-21 | $0.03000 | $0.03004 | $0.01849 | $0.01849 | $234.90 | $27,453.85 |
| 2014-06-22 | $0.01846 | $0.02422 | $0.01325 | $0.02220 | $406.93 | $33,537.94 |
| 2014-06-23 | $0.02219 | $0.02409 | $0.01504 | $0.01603 | $623.94 | $24,555.85 |
| 2014-06-24 | $0.01604 | $0.01604 | $0.008749 | $0.008749 | $703.38 | $13,401.11 |
| 2014-06-25 | $0.008735 | $0.01162 | $0.001160 | $0.007401 | $1,102.31 | $11,336.17 |
| 2014-06-26 | $0.007362 | $0.007474 | $0.004294 | $0.006960 | $135.36 | $10,661.79 |
| 2014-06-27 | $0.006974 | $0.007201 | $0.004765 | $0.007167 | $20.26 | $10,978.95 |
| 2014-06-28 | $0.005092 | $0.006006 | $0.0007590 | $0.005965 | $314.94 | $9,138.44 |
| 2014-06-29 | $0.005963 | $0.005974 | $0.001551 | $0.001626 | $71.43 | $2,491.14 |
| 2014-06-30 | $0.001627 | $0.004076 | $0.001620 | $0.004061 | $12.58 | $6,221.65 |