DeltaCredits DCRE
Xếp hạng #?
20:24:10 11/06/2018
DeltaCredits (DCRE)
Không hoạt động
Lịch sử giá DeltaCredits (DCRE) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.04904 | $0.05049 | $0.04831 | $0.04872 | $0.2436 | $0 |
| 2017-07-02 | $0.04872 | $0.04877 | $0.04800 | $0.04866 | $0.2433 | $0 |
| 2017-07-03 | $0.05187 | $0.05336 | $0.05125 | $0.05275 | $7.61 | $0 |
| 2017-07-04 | $0.05263 | $0.05443 | $0.05263 | $0.05326 | $5.13 | $0 |
| 2017-07-05 | $0.05298 | $0.05388 | $0.05294 | $0.05355 | $0.2678 | $0 |
| 2017-07-06 | $0.05358 | $0.05363 | $0.03369 | $0.03378 | $1.63 | $0 |
| 2017-07-07 | $0.03381 | $0.03387 | $0.03237 | $0.03237 | $1.56 | $0 |
| 2017-07-08 | $0.05054 | $0.05487 | $0.05049 | $0.05481 | $41.62 | $0 |
| 2017-07-09 | $0.05486 | $0.05510 | $0.05386 | $0.05386 | $0.6118 | $0 |
| 2017-07-10 | $0.05396 | $0.05425 | $0.05130 | $0.05205 | $0.3255 | $0 |
| 2017-07-12 | $0.04905 | $0.05273 | $0.04905 | $0.05229 | $4.97 | $0 |
| 2017-07-13 | $0.05233 | $0.05301 | $0.03975 | $0.05128 | $2.50 | $0 |
| 2017-07-14 | $0.05124 | $0.05148 | $0.04316 | $0.04445 | $0.4445 | $0 |
| 2017-07-15 | $0.04437 | $0.05004 | $0.04051 | $0.04741 | $26.31 | $0 |
| 2017-07-16 | $0.04727 | $0.04884 | $0.03136 | $0.04576 | $29.16 | $0 |
| 2017-07-17 | $0.04571 | $0.05190 | $0.04571 | $0.05164 | $0.2173 | $0 |
| 2017-07-18 | $0.05285 | $0.05642 | $0.05254 | $0.05446 | $2.26 | $0 |
| 2017-07-19 | $0.05455 | $0.05665 | $0.05280 | $0.05359 | $15.63 | $0 |
| 2017-07-20 | $0.05343 | $0.06870 | $0.05343 | $0.06659 | $0.5163 | $0 |
| 2017-07-21 | $0.06709 | $0.06731 | $0.06302 | $0.06543 | $0.5073 | $0 |
| 2017-07-23 | $0.06737 | $0.06745 | $0.06332 | $0.06557 | $11.01 | $0 |
| 2017-07-24 | $0.06549 | $0.06626 | $0.06458 | $0.06535 | $0.6535 | $0 |
| 2017-07-25 | $0.06534 | $0.06579 | $0.05806 | $0.06063 | $0.7878 | $0 |
| 2017-07-26 | $0.06065 | $0.06173 | $0.05784 | $0.05872 | $0.7631 | $0 |
| 2017-07-28 | $0.06384 | $0.06680 | $0.06351 | $0.06617 | $1.36 | $0 |
| 2017-07-29 | $0.06592 | $0.06610 | $0.06327 | $0.06381 | $1.02 | $0 |