Digital Commerce DCM
Xếp hạng #?
20:09:12 08/01/2015
Digital Commerce (DCM)
Không hoạt động
Lịch sử giá Digital Commerce (DCM) Tháng 07/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-07-01 | $0.004063 | $0.004677 | $0.002561 | $0.002561 | $7.33 | $3,923.72 |
| 2014-07-02 | $0.002563 | $0.004584 | $0.002553 | $0.003262 | $8.22 | $4,996.85 |
| 2014-07-03 | $0.003261 | $0.003261 | $0.003037 | $0.003076 | $22.44 | $4,712.87 |
| 2014-07-04 | $0.003077 | $0.004922 | $0.003072 | $0.004907 | $41.66 | $7,517.25 |
| 2014-07-05 | $0.004901 | $0.004901 | $0.003524 | $0.004545 | $72.46 | $6,962.75 |
| 2014-07-06 | $0.004546 | $0.004599 | $0.004020 | $0.004599 | $0.1433 | $7,046.48 |
| 2014-07-07 | $0.004603 | $0.004604 | $0.003663 | $0.004493 | $38.03 | $6,883.96 |
| 2014-07-08 | $0.005462 | $0.006579 | $0.003691 | $0.004686 | $61.18 | $7,179.19 |
| 2014-07-09 | $0.004690 | $0.006196 | $0.003439 | $0.003441 | $101.54 | $5,271.70 |
| 2014-07-10 | $0.003443 | $0.004996 | $0.003368 | $0.003392 | $23.03 | $5,196.87 |
| 2014-07-11 | $0.003392 | $0.003410 | $0.002597 | $0.002604 | $41.08 | $3,989.12 |
| 2014-07-12 | $0.002603 | $0.003806 | $0.001724 | $0.003802 | $30.55 | $5,825.13 |
| 2014-07-13 | $0.003805 | $0.003808 | $0.001017 | $0.001948 | $141.73 | $2,984.98 |
| 2014-07-14 | $0.001949 | $0.001951 | $0.001142 | $0.001146 | $2.77 | $1,755.27 |
| 2014-07-15 | $0.001147 | $0.001982 | $0.001146 | $0.001200 | $4.77 | $1,837.89 |
| 2014-07-16 | $0.001200 | $0.001288 | $0.001194 | $0.001283 | $5.02 | $1,965.48 |
| 2014-07-17 | $0.001282 | $0.001298 | $0.001213 | $0.001215 | $7.61 | $1,861.42 |
| 2014-07-18 | $0.001214 | $0.001252 | $0.001210 | $0.001251 | $6.75 | $1,916.96 |
| 2014-07-19 | $0.001252 | $0.001252 | $0.001077 | $0.001087 | $48.03 | $1,665.80 |
| 2014-07-20 | $0.001087 | $0.001087 | $0.001077 | $0.001079 | $47.67 | $1,653.57 |
| 2014-07-21 | $0.001079 | $0.001080 | $0.001071 | $0.001076 | $47.54 | $1,649.10 |
| 2014-07-22 | $0.001077 | $0.001080 | $0.001074 | $0.001075 | $47.49 | $1,647.34 |
| 2014-07-23 | $0.001075 | $0.001080 | $0.001070 | $0.001072 | $47.33 | $1,641.69 |
| 2014-07-24 | $0.001072 | $0.001073 | $0.001030 | $0.001041 | $45.98 | $1,594.82 |
| 2014-07-25 | $0.001041 | $0.001050 | $0.001033 | $0.001040 | $45.93 | $1,593.11 |
| 2014-07-26 | $0.001041 | $0.001042 | $0.001028 | $0.001031 | $45.53 | $1,579.13 |
| 2014-07-27 | $0.001031 | $0.001036 | $0.001027 | $0.001027 | $45.38 | $1,573.92 |
| 2014-07-28 | $0.001028 | $0.05888 | $0.0005915 | $0.0005915 | $31.98 | $906.26 |
| 2014-07-29 | $0.0005914 | $0.0005943 | $0.0005875 | $0.0005906 | $0.04784 | $904.76 |
| 2014-07-30 | $0.0005906 | $0.001055 | $0.0005891 | $0.001055 | $1.90 | $1,616.51 |
| 2014-07-31 | $0.001055 | $0.001143 | $0.001050 | $0.001143 | $1.09 | $1,751.33 |