Distributed Credit Chain DCC
Xếp hạng #?
20:20:06 27/05/2019
Distributed Credit Chain (DCC)
Không hoạt động
Lịch sử giá Distributed Credit Chain (DCC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.008269 | $0.008343 | $0.008018 | $0.008084 | $385,183 | $11,638,948 |
| 2018-10-02 | $0.008081 | $0.008122 | $0.007905 | $0.007975 | $255,577 | $11,482,119 |
| 2018-10-03 | $0.007958 | $0.007971 | $0.007406 | $0.007685 | $328,918 | $11,064,828 |
| 2018-10-04 | $0.007712 | $0.007907 | $0.007696 | $0.007730 | $238,649 | $11,129,342 |
| 2018-10-05 | $0.007727 | $0.007878 | $0.007497 | $0.007837 | $549,493 | $11,282,659 |
| 2018-10-06 | $0.007851 | $0.007931 | $0.007713 | $0.007822 | $331,739 | $11,261,336 |
| 2018-10-07 | $0.007816 | $0.007846 | $0.007573 | $0.007671 | $2,196,600 | $11,044,758 |
| 2018-10-08 | $0.007684 | $0.007733 | $0.007358 | $0.007619 | $897,658 | $10,973,097 |
| 2018-10-09 | $0.007624 | $0.007730 | $0.007414 | $0.007523 | $924,353 | $10,834,374 |
| 2018-10-10 | $0.007514 | $0.007521 | $0.007011 | $0.007271 | $806,743 | $10,472,546 |
| 2018-10-11 | $0.007263 | $0.007271 | $0.006114 | $0.006123 | $1,130,430 | $8,819,092 |
| 2018-10-12 | $0.006115 | $0.006459 | $0.006102 | $0.006374 | $661,314 | $9,179,687 |
| 2018-10-13 | $0.006365 | $0.006668 | $0.005907 | $0.006077 | $536,709 | $8,751,990 |
| 2018-10-14 | $0.006064 | $0.006174 | $0.005866 | $0.005866 | $464,149 | $8,448,948 |
| 2018-10-15 | $0.005883 | $0.006716 | $0.005830 | $0.006387 | $158,001 | $9,199,326 |
| 2018-10-16 | $0.006365 | $0.006548 | $0.006240 | $0.006432 | $193,765 | $9,263,274 |
| 2018-10-17 | $0.006438 | $0.006463 | $0.006258 | $0.006359 | $154,002 | $9,158,854 |
| 2018-10-18 | $0.006360 | $0.006375 | $0.006200 | $0.006223 | $120,200 | $8,963,107 |
| 2018-10-19 | $0.006223 | $0.006315 | $0.006182 | $0.006246 | $118,015 | $8,996,464 |
| 2018-10-20 | $0.006244 | $0.006295 | $0.006187 | $0.006280 | $42,074.60 | $9,044,454 |
| 2018-10-21 | $0.006280 | $0.006586 | $0.006278 | $0.006387 | $61,180.20 | $9,199,167 |
| 2018-10-22 | $0.006376 | $0.006440 | $0.006136 | $0.006330 | $81,232.50 | $9,116,554 |
| 2018-10-23 | $0.006335 | $0.006351 | $0.006051 | $0.006240 | $82,897.00 | $8,996,682 |
| 2018-10-24 | $0.006234 | $0.006250 | $0.005267 | $0.005595 | $614,779 | $9,932,322 |
| 2018-10-25 | $0.005595 | $0.005641 | $0.005060 | $0.005070 | $309,218 | $8,999,940 |
| 2018-10-26 | $0.005062 | $0.005213 | $0.004785 | $0.005166 | $335,230 | $9,171,355 |
| 2018-10-27 | $0.005174 | $0.005229 | $0.004949 | $0.005094 | $270,557 | $9,043,042 |
| 2018-10-28 | $0.005093 | $0.005109 | $0.004816 | $0.004999 | $223,914 | $8,874,058 |
| 2018-10-29 | $0.004997 | $0.005061 | $0.004697 | $0.004867 | $167,398 | $8,642,226 |
| 2018-10-30 | $0.004863 | $0.004899 | $0.004784 | $0.004844 | $64,207.40 | $8,600,819 |
| 2018-10-31 | $0.004852 | $0.005488 | $0.004834 | $0.005389 | $288,400 | $9,568,019 |