dietbitcoin DDX
Xếp hạng #?
23:56:12 18/11/2019
dietbitcoin (DDX)
Không theo dõi
Lịch sử giá dietbitcoin (DDX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.09305 | $0.09453 | $0.09299 | $0.09299 | $456.83 | $174,456 |
| 2018-11-02 | $0.09299 | $0.09299 | $0.06958 | $0.09245 | $3,178.32 | $174,160 |
| 2018-11-03 | $0.09245 | $0.1052 | $0.09245 | $0.1020 | $208.99 | $193,043 |
| 2018-11-04 | $0.1020 | $0.1020 | $0.09806 | $0.09910 | $0.1930 | $188,141 |
| 2018-11-05 | $0.09911 | $0.09974 | $0.09585 | $0.09619 | $707.59 | $190,549 |
| 2018-11-06 | $0.09658 | $0.09698 | $0.04179 | $0.04212 | $251.39 | $83,413.24 |
| 2018-11-07 | $0.04210 | $0.08498 | $0.03707 | $0.08497 | $192.76 | $169,326 |
| 2018-11-08 | $0.08491 | $0.08507 | $0.02067 | $0.04503 | $298.59 | $89,994.44 |
| 2018-11-09 | $0.04507 | $0.04524 | $0.03821 | $0.04149 | $2,544.55 | $84,468.24 |
| 2018-11-10 | $0.04149 | $0.04510 | $0.03953 | $0.04497 | $1,362.56 | $91,838.28 |
| 2018-11-11 | $0.04493 | $0.04505 | $0.04000 | $0.04042 | $479.42 | $82,814.74 |
| 2018-11-12 | $0.04052 | $0.04633 | $0.04025 | $0.04471 | $758.80 | $93,274.73 |
| 2018-11-13 | $0.04452 | $0.04473 | $0.04239 | $0.04265 | $357.35 | $89,264.63 |
| 2018-11-14 | $0.04253 | $0.04269 | $0.03681 | $0.03819 | $28.45 | $81,293.02 |
| 2018-11-15 | $0.03840 | $0.3398 | $0.03821 | $0.1015 | $720.85 | $216,718 |
| 2018-11-16 | $0.1015 | $1.08 | $0.09995 | $0.9616 | $0 | $2,085,841 |
| 2018-11-17 | $0.9616 | $0.9616 | $0.9616 | $0.9616 | $0 | $2,085,841 |
| 2018-11-18 | $0.9616 | $0.9616 | $0.9616 | $0.9616 | $0 | $2,085,841 |
| 2018-11-19 | $0.9616 | $0.9616 | $0.9616 | $0.9616 | $0 | $2,085,841 |
| 2018-11-20 | $0.9616 | $0.9616 | $0.03361 | $0.03552 | $202.70 | $78,320.44 |
| 2018-11-21 | $0.03592 | $0.04151 | $0.03470 | $0.04149 | $133.81 | $91,741.19 |
| 2018-11-22 | $0.04132 | $0.04169 | $0.02833 | $0.02833 | $55.85 | $62,837.85 |
| 2018-11-23 | $0.02818 | $0.03935 | $0.02726 | $0.03902 | $956.54 | $86,846.68 |
| 2018-11-24 | $0.03899 | $0.03979 | $0.02677 | $0.02861 | $94.09 | $63,814.68 |
| 2018-11-25 | $0.02862 | $0.02875 | $0.02244 | $0.02523 | $3.21 | $56,446.97 |
| 2018-11-26 | $0.02529 | $0.02675 | $0.02351 | $0.02450 | $8.01 | $54,998.32 |
| 2018-11-27 | $0.02449 | $0.03359 | $0.02372 | $0.03056 | $153.28 | $68,796.55 |
| 2018-11-28 | $0.03058 | $0.08709 | $0.03058 | $0.05101 | $351.55 | $115,201 |
| 2018-11-29 | $0.05122 | $0.08516 | $0.004170 | $0.004278 | $40.08 | $9,687.28 |
| 2018-11-30 | $0.004288 | $0.004325 | $0.003929 | $0.004012 | $8.39 | $9,114.92 |