DigitalDevelopersFund DDF
Xếp hạng #?
09:39:35 13/11/2018
DigitalDevelopersFund (DDF)
Không hoạt động
Lịch sử giá DigitalDevelopersFund (DDF) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02558 | $0.02671 | $0.02449 | $0.02523 | $8.60 | $129,157 |
| 2018-08-02 | $0.02525 | $0.02550 | $0.02478 | $0.02486 | $0.001740 | $127,231 |
| 2018-08-03 | $0.02247 | $0.02481 | $0.02245 | $0.02469 | $201.74 | $126,346 |
| 2018-08-04 | $0.02468 | $0.02477 | $0.02262 | $0.02322 | $57.19 | $118,850 |
| 2018-08-05 | $0.02322 | $0.02443 | $0.02294 | $0.02422 | $99.91 | $123,967 |
| 2018-08-06 | $0.02424 | $0.02446 | $0.02390 | $0.02395 | $0.03328 | $122,560 |
| 2018-08-07 | $0.02368 | $0.02388 | $0.02181 | $0.02206 | $0.04537 | $112,933 |
| 2018-08-08 | $0.02203 | $0.02537 | $0.02178 | $0.02530 | $112.89 | $129,517 |
| 2018-08-09 | $0.02570 | $0.02760 | $0.02223 | $0.02564 | $1,199.81 | $131,220 |
| 2018-08-10 | $0.02561 | $0.02567 | $0.02133 | $0.02238 | $536.53 | $114,550 |
| 2018-08-11 | $0.02240 | $0.02490 | $0.01965 | $0.01967 | $12.41 | $100,686 |
| 2018-08-12 | $0.01959 | $0.02103 | $0.01943 | $0.02011 | $47.27 | $102,939 |
| 2018-08-13 | $0.02016 | $0.02027 | $0.01570 | $0.01576 | $450.91 | $80,649.16 |
| 2018-08-14 | $0.01576 | $0.01653 | $0.01416 | $0.01636 | $0.2076 | $83,751.37 |
| 2018-08-15 | $0.01649 | $0.01792 | $0.01649 | $0.01719 | $0.0001719 | $88,008.78 |
| 2018-08-16 | $0.01721 | $0.02175 | $0.01573 | $0.01581 | $46.97 | $80,895.35 |
| 2018-08-17 | $0.01583 | $0.01958 | $0.01583 | $0.01957 | $19.23 | $100,165 |
| 2018-08-18 | $0.01965 | $0.01988 | $0.01777 | $0.01834 | $0.02255 | $93,851.84 |
| 2018-08-19 | $0.01835 | $0.01857 | $0.01807 | $0.01857 | $0.0001857 | $95,028.54 |
| 2018-08-20 | $0.01669 | $0.01680 | $0.01560 | $0.01566 | $0.3279 | $80,139.38 |
| 2018-08-21 | $0.01558 | $0.01631 | $0.01558 | $0.01606 | $0.3363 | $82,196.94 |
| 2018-08-24 | $0.01539 | $0.01588 | $0.01537 | $0.01587 | $31.66 | $81,241.35 |
| 2018-08-25 | $0.01585 | $0.01588 | $0.01559 | $0.01574 | $31.40 | $80,573.92 |
| 2018-08-26 | $0.01908 | $0.01917 | $0.01890 | $0.01896 | $256.00 | $97,041.05 |
| 2018-08-27 | $0.01899 | $0.01928 | $0.01576 | $0.01826 | $14.11 | $93,435.72 |
| 2018-08-28 | $0.01833 | $0.01867 | $0.01670 | $0.01720 | $43.11 | $88,051.26 |
| 2018-08-29 | $0.01720 | $0.01723 | $0.01685 | $0.01685 | $42.21 | $86,227.61 |
| 2018-08-30 | $0.01739 | $0.01744 | $0.01568 | $0.01619 | $0.08703 | $82,889.96 |
| 2018-08-31 | $0.01620 | $0.01622 | $0.01596 | $0.01608 | $0.07058 | $82,283.95 |