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 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.004563 | $0.004580 | $0.004514 | $0.004519 | $76.50 | $0 |
| 2020-12-02 | $0.004519 | $0.004523 | $0.004116 | $0.004218 | $202.18 | $0 |
| 2020-12-03 | $0.004218 | $0.004604 | $0.004216 | $0.004568 | $36.15 | $0 |
| 2020-12-04 | $0.004568 | $0.004577 | $0.004036 | $0.004037 | $31.88 | $0 |
| 2020-12-05 | $0.004037 | $0.004172 | $0.004010 | $0.004172 | $28.66 | $0 |
| 2020-12-06 | $0.004172 | $0.004221 | $0.004098 | $0.004208 | $21.86 | $0 |
| 2020-12-07 | $0.004209 | $0.004449 | $0.004192 | $0.004440 | $77.24 | $0 |
| 2020-12-08 | $0.004440 | $0.004440 | $0.003984 | $0.003986 | $153.83 | $0 |
| 2020-12-09 | $0.003986 | $0.004405 | $0.003964 | $0.004394 | $45.50 | $0 |
| 2020-12-10 | $0.004394 | $0.004398 | $0.003942 | $0.003969 | $48.68 | $0 |
| 2020-12-11 | $0.003969 | $0.003971 | $0.003880 | $0.003911 | $19.08 | $0 |
| 2020-12-12 | $0.003911 | $0.004012 | $0.003889 | $0.003984 | $11.29 | $0 |
| 2020-12-13 | $0.003983 | $0.004087 | $0.003959 | $0.004014 | $90.07 | $0 |
| 2020-12-14 | $0.004014 | $0.004016 | $0.004003 | $0.004014 | $71.17 | $0 |
| 2020-12-15 | $0.004014 | $0.004024 | $0.004009 | $0.004021 | $71.37 | $0 |
| 2020-12-16 | $0.004020 | $0.004117 | $0.003210 | $0.003406 | $193.02 | $0 |
| 2020-12-17 | $0.003406 | $0.003409 | $0.003117 | $0.003216 | $318.74 | $0 |
| 2020-12-18 | $0.003215 | $0.003797 | $0.003213 | $0.003797 | $321.16 | $0 |
| 2020-12-19 | $0.003796 | $0.003797 | $0.003376 | $0.003405 | $25.45 | $0 |
| 2020-12-20 | $0.003404 | $0.003407 | $0.003321 | $0.003353 | $24.99 | $0 |
| 2020-12-21 | $0.003353 | $0.003410 | $0.002995 | $0.002999 | $100.06 | $0 |
| 2020-12-22 | $0.002999 | $0.004660 | $0.002020 | $0.002802 | $210.50 | $0 |
| 2020-12-23 | $0.002802 | $0.002891 | $0.002573 | $0.002837 | $8.05 | $0 |
| 2020-12-24 | $0.002836 | $0.003003 | $0.002810 | $0.002999 | $8.56 | $0 |
| 2020-12-25 | $0.003000 | $0.003981 | $0.002994 | $0.003981 | $231.37 | $0 |
| 2020-12-26 | $0.003981 | $0.003981 | $0.002778 | $0.002847 | $224.50 | $0 |
| 2020-12-27 | $0.002847 | $0.002993 | $0.002842 | $0.002875 | $30.23 | $0 |
| 2020-12-28 | $0.002875 | $0.002891 | $0.002581 | $0.002581 | $172.41 | $0 |
| 2020-12-29 | $0.002581 | $0.002582 | $0.002123 | $0.002126 | $141.76 | $0 |
| 2020-12-30 | $0.002126 | $0.003512 | $0.002126 | $0.003499 | $3.82 | $0 |
| 2020-12-31 | $0.003500 | $0.003512 | $0.002182 | $0.002187 | $44.52 | $0 |