Decentralized Data Assets Management DDAM
Xếp hạng #?
13:42:04 16/06/2021
Decentralized Data Assets Management (DDAM)
Không theo dõi
Lịch sử giá Decentralized Data Assets Management (DDAM) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.008286 | $0.008586 | $0.006761 | $0.007178 | $18,538.90 | $0 |
| 2020-09-02 | $0.007116 | $0.007947 | $0.006716 | $0.007430 | $19,217.23 | $0 |
| 2020-09-03 | $0.007347 | $0.01038 | $0.006469 | $0.006469 | $17,907.06 | $0 |
| 2020-09-04 | $0.007474 | $0.009263 | $0.005618 | $0.006049 | $16,420.55 | $0 |
| 2020-09-05 | $0.006175 | $0.006693 | $0.004989 | $0.004989 | $13,563.87 | $0 |
| 2020-09-06 | $0.005243 | $0.006766 | $0.004983 | $0.005697 | $15,188.79 | $0 |
| 2020-09-07 | $0.006044 | $0.006147 | $0.005497 | $0.005821 | $14,980.37 | $0 |
| 2020-09-08 | $0.005856 | $0.005948 | $0.005377 | $0.005683 | $14,745.24 | $0 |
| 2020-09-09 | $0.005766 | $0.005872 | $0.005091 | $0.005481 | $14,234.47 | $0 |
| 2020-09-10 | $0.005481 | $0.006053 | $0.004623 | $0.005330 | $13,314.62 | $0 |
| 2020-09-11 | $0.005340 | $0.005882 | $0.004381 | $0.004969 | $12,689.08 | $0 |
| 2020-09-12 | $0.005342 | $0.005934 | $0.004728 | $0.005370 | $12,776.18 | $0 |
| 2020-09-13 | $0.005550 | $0.005757 | $0.004722 | $0.005399 | $13,007.38 | $0 |
| 2020-09-14 | $0.005362 | $0.005634 | $0.004568 | $0.005077 | $12,181.35 | $0 |
| 2020-09-15 | $0.005077 | $0.005559 | $0.004457 | $0.004651 | $10,545.83 | $0 |
| 2020-09-16 | $0.004652 | $0.005462 | $0.003682 | $0.004621 | $10,556.87 | $0 |
| 2020-09-17 | $0.004013 | $0.005111 | $0.003882 | $0.004371 | $9,334.01 | $0 |
| 2020-09-18 | $0.004372 | $0.004459 | $0.004198 | $0.004311 | $12,785.90 | $0 |
| 2020-09-19 | $0.004311 | $0.004446 | $0.004216 | $0.004223 | $11,973.26 | $0 |
| 2020-09-20 | $0.004223 | $0.004433 | $0.003842 | $0.003943 | $6,307.88 | $0 |
| 2020-09-21 | $0.003943 | $0.004058 | $0.003843 | $0.003937 | $6,017.66 | $0 |
| 2020-09-22 | $0.004007 | $0.004021 | $0.003255 | $0.003448 | $5,994.81 | $0 |
| 2020-09-23 | $0.003438 | $0.003444 | $0.002725 | $0.003036 | $5,643.87 | $0 |
| 2020-09-24 | $0.002965 | $0.003099 | $0.002674 | $0.002873 | $4,534.09 | $0 |
| 2020-09-25 | $0.002873 | $0.002968 | $0.002603 | $0.002876 | $4,390.11 | $0 |
| 2020-09-26 | $0.002876 | $0.002880 | $0.002492 | $0.002683 | $4,594.89 | $0 |
| 2020-09-27 | $0.002683 | $0.003061 | $0.002580 | $0.002969 | $5,020.26 | $0 |
| 2020-09-28 | $0.002969 | $0.003055 | $0.002592 | $0.002685 | $4,393.55 | $0 |
| 2020-09-29 | $0.002685 | $0.002881 | $0.002505 | $0.002602 | $3,848.10 | $0 |
| 2020-09-30 | $0.002602 | $0.002903 | $0.002505 | $0.002704 | $3,934.46 | $0 |