DeltaCredits DCRE
Xếp hạng #?
20:24:10 11/06/2018
DeltaCredits (DCRE)
Không hoạt động
Lịch sử giá DeltaCredits (DCRE) Tháng 10/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-10-01 | $0.04578 | $0.04597 | $0.03321 | $0.03325 | $0.4644 | $3,252.40 |
| 2015-10-02 | $0.03321 | $0.03339 | $0.03321 | $0.03325 | $0.4644 | $3,252.47 |
| 2015-10-03 | $0.04483 | $0.04506 | $0.01897 | $0.02043 | $7.87 | $1,996.80 |
| 2015-10-04 | $0.02133 | $0.03026 | $0.01929 | $0.01932 | $0.1202 | $1,888.37 |
| 2015-10-05 | $0.03216 | $0.03245 | $0.03215 | $0.03245 | $0.3029 | $3,171.29 |
| 2015-10-06 | $0.03245 | $0.03276 | $0.03242 | $0.03274 | $0.3056 | $3,199.08 |
| 2015-10-07 | $0.04866 | $0.04866 | $0.02199 | $0.02211 | $120.44 | $2,160.77 |
| 2015-10-08 | $0.02211 | $0.05594 | $0.02211 | $0.05561 | $67.36 | $5,434.97 |
| 2015-10-09 | $0.05566 | $0.05610 | $0.05533 | $0.05608 | $7.74 | $5,470.88 |
| 2015-10-10 | $0.05604 | $0.07594 | $0.05579 | $0.07591 | $150.52 | $7,399.85 |
| 2015-10-11 | $0.07584 | $0.07586 | $0.05006 | $0.06718 | $42.77 | $6,546.40 |
| 2015-10-12 | $0.06633 | $0.06713 | $0.05096 | $0.05264 | $26.67 | $5,125.44 |
| 2015-10-13 | $0.05261 | $0.07466 | $0.04932 | $0.07236 | $21.65 | $7,046.19 |
| 2015-10-14 | $0.07235 | $0.07331 | $0.03780 | $0.03780 | $7.69 | $3,680.85 |
| 2015-10-15 | $0.03782 | $0.07249 | $0.03781 | $0.07248 | $325.46 | $7,016.56 |
| 2015-10-16 | $0.07247 | $0.07982 | $0.03822 | $0.07884 | $105.00 | $7,632.57 |
| 2015-10-17 | $0.07881 | $0.08437 | $0.04529 | $0.04872 | $6.56 | $4,715.97 |
| 2015-10-18 | $0.04876 | $0.07592 | $0.04694 | $0.07587 | $0.07587 | $7,345.18 |
| 2015-10-19 | $0.07594 | $0.07680 | $0.07567 | $0.07632 | $0.07632 | $7,388.26 |
| 2015-10-20 | $0.07917 | $0.08061 | $0.05929 | $0.05970 | $22.12 | $5,779.26 |
| 2015-10-21 | $0.05966 | $0.06266 | $0.05057 | $0.05059 | $16.93 | $4,898.22 |
| 2015-10-22 | $0.05064 | $0.08131 | $0.05057 | $0.07947 | $0.1875 | $7,693.52 |
| 2015-10-23 | $0.07936 | $0.08082 | $0.07088 | $0.07116 | $178.17 | $6,889.10 |
| 2015-10-24 | $0.07116 | $0.08451 | $0.03900 | $0.08450 | $17.90 | $8,181.18 |
| 2015-10-25 | $0.08443 | $0.08656 | $0.04244 | $0.04255 | $0.8227 | $4,120.04 |
| 2015-10-26 | $0.04254 | $0.04565 | $0.04229 | $0.04565 | $0.04565 | $4,419.87 |
| 2015-10-27 | $0.04563 | $0.04732 | $0.04560 | $0.04710 | $0.04710 | $4,560.03 |
| 2015-10-28 | $0.04235 | $0.07266 | $0.04235 | $0.06285 | $329.23 | $6,085.42 |
| 2015-10-29 | $0.06279 | $0.06809 | $0.06227 | $0.06717 | $0.3358 | $6,503.56 |
| 2015-10-30 | $0.06718 | $0.07110 | $0.06339 | $0.06508 | $171.70 | $6,301.56 |
| 2015-10-31 | $0.06518 | $0.06723 | $0.06216 | $0.06723 | $21.97 | $6,487.67 |