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 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.006397 | $0.007094 | $0.005587 | $0.005599 | $433.29 | $0 |
| 2020-11-02 | $0.005599 | $0.007882 | $0.005599 | $0.006982 | $311.07 | $0 |
| 2020-11-03 | $0.006982 | $0.008057 | $0.005231 | $0.005527 | $605.38 | $0 |
| 2020-11-04 | $0.005527 | $0.005528 | $0.004769 | $0.004771 | $131.14 | $0 |
| 2020-11-05 | $0.004771 | $0.004777 | $0.004711 | $0.004720 | $81.04 | $0 |
| 2020-11-06 | $0.004720 | $0.004997 | $0.004719 | $0.004899 | $1,171.33 | $0 |
| 2020-11-07 | $0.004899 | $0.005593 | $0.004899 | $0.004982 | $1,202.05 | $0 |
| 2020-11-08 | $0.004982 | $0.005266 | $0.004790 | $0.004801 | $815.72 | $0 |
| 2020-11-09 | $0.004801 | $0.004803 | $0.004202 | $0.004203 | $779.20 | $0 |
| 2020-11-10 | $0.004203 | $0.004595 | $0.003905 | $0.004006 | $344.96 | $0 |
| 2020-11-11 | $0.004006 | $0.004073 | $0.003850 | $0.003851 | $38.68 | $0 |
| 2020-11-12 | $0.003851 | $0.004030 | $0.003829 | $0.003833 | $57.64 | $0 |
| 2020-11-13 | $0.003833 | $0.004500 | $0.003832 | $0.004017 | $102.44 | $0 |
| 2020-11-14 | $0.004017 | $0.004404 | $0.003806 | $0.003809 | $216.69 | $0 |
| 2020-11-15 | $0.003809 | $0.003809 | $0.003618 | $0.003807 | $145.21 | $0 |
| 2020-11-16 | $0.003807 | $0.003809 | $0.003796 | $0.003797 | $88.79 | $0 |
| 2020-11-17 | $0.003797 | $0.005398 | $0.003700 | $0.005398 | $697.64 | $0 |
| 2020-11-18 | $0.005398 | $0.005401 | $0.005377 | $0.005379 | $227.96 | $0 |
| 2020-11-19 | $0.005379 | $0.005379 | $0.004646 | $0.004648 | $113.41 | $0 |
| 2020-11-20 | $0.004648 | $0.005366 | $0.004647 | $0.004655 | $441.36 | $0 |
| 2020-11-21 | $0.004655 | $0.005397 | $0.004655 | $0.004810 | $188.08 | $0 |
| 2020-11-22 | $0.004810 | $0.004966 | $0.004760 | $0.004927 | $77.58 | $0 |
| 2020-11-23 | $0.004927 | $0.005852 | $0.004383 | $0.004396 | $314.91 | $0 |
| 2020-11-24 | $0.004397 | $0.004721 | $0.004179 | $0.004518 | $48.90 | $0 |
| 2020-11-25 | $0.004518 | $0.004567 | $0.004073 | $0.004085 | $186.29 | $0 |
| 2020-11-26 | $0.004085 | $0.005295 | $0.003994 | $0.004639 | $464.40 | $0 |
| 2020-11-27 | $0.004639 | $0.005302 | $0.004204 | $0.005004 | $217.96 | $0 |
| 2020-11-28 | $0.005004 | $0.005006 | $0.004516 | $0.004523 | $197.69 | $0 |
| 2020-11-29 | $0.004523 | $0.005320 | $0.004521 | $0.004676 | $39.75 | $0 |
| 2020-11-30 | $0.004676 | $0.004698 | $0.004543 | $0.004563 | $37.96 | $0 |