DeltaCredits DCRE
Xếp hạng #?
20:24:10 11/06/2018
DeltaCredits (DCRE)
Không hoạt động
Lịch sử giá DeltaCredits (DCRE) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.05434 | $0.08438 | $0.05434 | $0.08438 | $996.61 | $8,419.63 |
| 2015-09-02 | $0.08435 | $0.1058 | $0.05897 | $0.1029 | $1,027.36 | $10,229.89 |
| 2015-09-03 | $0.1030 | $0.1031 | $0.06862 | $0.06957 | $618.56 | $6,916.13 |
| 2015-09-04 | $0.09154 | $0.1009 | $0.06961 | $0.07028 | $1,003.98 | $6,986.27 |
| 2015-09-05 | $0.06346 | $0.09215 | $0.06322 | $0.06581 | $76.23 | $6,538.92 |
| 2015-09-06 | $0.06576 | $0.09377 | $0.03836 | $0.06715 | $102.67 | $6,671.59 |
| 2015-09-07 | $0.06718 | $0.06754 | $0.02904 | $0.04677 | $1,010.33 | $4,648.39 |
| 2015-09-08 | $0.04677 | $0.06138 | $0.03136 | $0.04385 | $1,347.62 | $4,358.09 |
| 2015-09-09 | $0.04381 | $0.06108 | $0.04381 | $0.05475 | $97.98 | $5,441.96 |
| 2015-09-10 | $0.05479 | $0.05520 | $0.04061 | $0.04770 | $251.30 | $4,740.34 |
| 2015-09-11 | $0.04767 | $0.04823 | $0.03914 | $0.03914 | $19.21 | $3,889.78 |
| 2015-09-12 | $0.03914 | $0.04321 | $0.03172 | $0.03177 | $68.73 | $3,157.09 |
| 2015-09-13 | $0.03177 | $0.03624 | $0.03104 | $0.03457 | $18.11 | $3,436.29 |
| 2015-09-14 | $0.03459 | $0.07974 | $0.03432 | $0.07955 | $152.96 | $7,906.68 |
| 2015-09-15 | $0.07950 | $0.07959 | $0.03681 | $0.03930 | $36.48 | $3,906.07 |
| 2015-09-16 | $0.03930 | $0.03945 | $0.01941 | $0.03865 | $256.20 | $3,841.21 |
| 2015-09-17 | $0.03865 | $0.03904 | $0.02298 | $0.03445 | $0.9936 | $3,423.56 |
| 2015-09-18 | $0.03445 | $0.03565 | $0.03258 | $0.03262 | $13.79 | $3,242.40 |
| 2015-09-19 | $0.03260 | $0.03265 | $0.02549 | $0.03241 | $36.93 | $3,221.08 |
| 2015-09-20 | $0.03241 | $0.03241 | $0.02541 | $0.02543 | $26.39 | $2,495.32 |
| 2015-09-21 | $0.02543 | $0.03000 | $0.02537 | $0.02952 | $54.31 | $2,896.42 |
| 2015-09-22 | $0.02951 | $0.02969 | $0.01610 | $0.01615 | $55.89 | $1,584.59 |
| 2015-09-23 | $0.01617 | $0.02086 | $0.01617 | $0.02073 | $58.96 | $2,033.54 |
| 2015-09-24 | $0.02073 | $0.02319 | $0.01404 | $0.02319 | $35.64 | $2,275.27 |
| 2015-09-25 | $0.02317 | $0.02333 | $0.02112 | $0.02117 | $16.87 | $2,077.07 |
| 2015-09-26 | $0.02116 | $0.02119 | $0.01961 | $0.01969 | $25.29 | $1,926.15 |
| 2015-09-27 | $0.01968 | $0.02101 | $0.01914 | $0.02095 | $14.13 | $2,048.97 |
| 2015-09-28 | $0.02096 | $0.02826 | $0.02092 | $0.02612 | $38.96 | $2,554.55 |
| 2015-09-29 | $0.02612 | $0.04498 | $0.02434 | $0.04467 | $9.66 | $4,369.87 |
| 2015-09-30 | $0.04467 | $0.04624 | $0.04465 | $0.04580 | $22.14 | $4,479.56 |