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 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.002187 | $0.002564 | $0.002185 | $0.002513 | $11.11 | $0 |
| 2021-01-02 | $0.002513 | $0.003081 | $0.002433 | $0.003047 | $5.33 | $0 |
| 2021-01-03 | $0.003046 | $0.003357 | $0.002135 | $0.002140 | $227.45 | $0 |
| 2021-01-04 | $0.002140 | $0.002148 | $0.002132 | $0.002138 | $225.74 | $0 |
| 2021-01-05 | $0.002138 | $0.004807 | $0.002137 | $0.003245 | $9.32 | $0 |
| 2021-01-06 | $0.003245 | $0.003434 | $0.003181 | $0.003434 | $9.84 | $0 |
| 2021-01-07 | $0.003431 | $0.005781 | $0.002577 | $0.002588 | $20.64 | $0 |
| 2021-01-08 | $0.002588 | $0.002592 | $0.002306 | $0.002331 | $39.20 | $0 |
| 2021-01-09 | $0.002331 | $0.002605 | $0.002318 | $0.002592 | $22.21 | $0 |
| 2021-01-10 | $0.002592 | $0.003919 | $0.002591 | $0.003746 | $9.31 | $0 |
| 2021-01-11 | $0.003745 | $0.003745 | $0.003064 | $0.003396 | $8.45 | $0 |
| 2021-01-12 | $0.003400 | $0.003608 | $0.002005 | $0.002006 | $4.53 | $0 |
| 2021-01-13 | $0.002006 | $0.002351 | $0.002004 | $0.002097 | $23.64 | $0 |
| 2021-01-14 | $0.002097 | $0.002294 | $0.001998 | $0.002242 | $11.11 | $0 |
| 2021-01-15 | $0.002242 | $0.002246 | $0.001997 | $0.002196 | $0.004391 | $0 |
| 2021-01-16 | $0.002196 | $0.002196 | $0.001510 | $0.001510 | $4.68 | $0 |
| 2021-01-17 | $0.001510 | $0.001747 | $0.001336 | $0.001727 | $30.54 | $0 |
| 2021-01-18 | $0.001727 | $0.001727 | $0.001297 | $0.001605 | $9.19 | $0 |
| 2021-01-19 | $0.001605 | $0.001737 | $0.001411 | $0.001731 | $9.91 | $0 |
| 2021-01-20 | $0.001731 | $0.001857 | $0.001445 | $0.001827 | $103.91 | $0 |
| 2021-01-21 | $0.001827 | $0.001827 | $0.001560 | $0.001563 | $0 | $0 |
| 2021-01-22 | $0.001563 | $0.002225 | $0.001491 | $0.001545 | $0 | $0 |
| 2021-01-23 | $0.001545 | $0.001959 | $0.001503 | $0.001541 | $17.04 | $0 |
| 2021-01-24 | $0.001541 | $0.001857 | $0.001538 | $0.001799 | $19.88 | $0 |
| 2021-01-25 | $0.001799 | $0.001815 | $0.001270 | $0.001741 | $36.28 | $0 |
| 2021-01-26 | $0.001741 | $0.001794 | $0.001546 | $0.001785 | $1.78 | $0 |
| 2021-01-27 | $0.001785 | $0.001785 | $0.001295 | $0.001303 | $1.30 | $0 |
| 2021-01-28 | $0.001303 | $0.001561 | $0.001303 | $0.001330 | $1.33 | $0 |
| 2021-01-29 | $0.001330 | $0.001485 | $0.001250 | $0.001250 | $90.67 | $0 |
| 2021-01-30 | $0.001250 | $0.001352 | $0.001237 | $0.001295 | $94.12 | $0 |
| 2021-01-31 | $0.001295 | $0.001306 | $0.001205 | $0.001229 | $89.32 | $0 |