DeltaCredits DCRE
Xếp hạng #?
20:24:10 11/06/2018
DeltaCredits (DCRE)
Không hoạt động
Lịch sử giá DeltaCredits (DCRE) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.2950 | $0.6202 | $0.1946 | $0.2075 | $78,688.60 | $0 |
| 2017-11-02 | $0.2231 | $0.2248 | $0.1762 | $0.1809 | $498.24 | $0 |
| 2017-11-03 | $0.1807 | $0.1921 | $0.1787 | $0.1849 | $20.68 | $0 |
| 2017-11-04 | $0.1844 | $0.1942 | $0.1801 | $0.1901 | $32.02 | $0 |
| 2017-11-05 | $0.1897 | $0.1958 | $0.1876 | $0.1897 | $14.06 | $0 |
| 2017-11-06 | $0.1902 | $0.1910 | $0.1787 | $0.1793 | $1.05 | $0 |
| 2017-11-07 | $0.1791 | $0.1853 | $0.1791 | $0.1836 | $3.30 | $0 |
| 2017-11-08 | $0.1830 | $0.2017 | $0.1819 | $0.2001 | $3.60 | $0 |
| 2017-11-09 | $0.1854 | $0.1861 | $0.1821 | $0.1827 | $9.42 | $0 |
| 2017-11-10 | $0.1833 | $0.1886 | $0.1660 | $0.1698 | $2.52 | $0 |
| 2017-11-11 | $0.1692 | $0.1752 | $0.1603 | $0.1638 | $1.29 | $0 |
| 2017-11-12 | $0.1637 | $0.1655 | $0.1424 | $0.1508 | $7.06 | $0 |
| 2017-11-13 | $0.1511 | $0.1729 | $0.1499 | $0.1676 | $2.03 | $0 |
| 2017-11-14 | $0.1679 | $0.1728 | $0.1659 | $0.1698 | $67.62 | $0 |
| 2017-11-15 | $0.1699 | $0.1873 | $0.1699 | $0.1873 | $48.60 | $0 |
| 2017-11-16 | $0.1280 | $0.1370 | $0.1265 | $0.1345 | $402.94 | $0 |
| 2017-11-17 | $0.1343 | $0.1375 | $0.1295 | $0.1336 | $400.08 | $0 |
| 2017-11-19 | $0.1181 | $0.1267 | $0.1164 | $0.1218 | $201.55 | $0 |
| 2017-11-20 | $0.1218 | $0.1251 | $0.1203 | $0.1241 | $6.45 | $0 |
| 2017-11-24 | $0.1246 | $0.1254 | $0.1231 | $0.1245 | $2.24 | $0 |
| 2017-11-25 | $0.1242 | $0.1420 | $0.1235 | $0.1420 | $2.84 | $0 |
| 2017-11-26 | $0.1420 | $0.1466 | $0.1396 | $0.1410 | $5.92 | $0 |
| 2017-11-27 | $0.1411 | $0.2064 | $0.1411 | $0.1470 | $132.77 | $0 |
| 2017-11-28 | $0.1474 | $0.1508 | $0.1460 | $0.1500 | $44.02 | $0 |