Digital Credits DGCS
Xếp hạng #?
04:54:06 08/05/2018
Digital Credits (DGCS)
Không hoạt động
Lịch sử giá Digital Credits (DGCS) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.0003061 | $0.0004023 | $0.0002571 | $0.0002638 | $8.92 | $1,634.24 |
| 2016-02-02 | $0.0002637 | $0.0003811 | $0.0002192 | $0.0003502 | $26.58 | $2,172.06 |
| 2016-02-03 | $0.0003504 | $0.0003822 | $0.0003228 | $0.0003822 | $5.17 | $2,373.37 |
| 2016-02-04 | $0.0003824 | $0.0004102 | $0.0002822 | $0.0002822 | $6.66 | $1,754.68 |
| 2016-02-05 | $0.0002817 | $0.0006065 | $0.0002589 | $0.0004455 | $127.02 | $2,773.88 |
| 2016-02-06 | $0.0004455 | $0.0005463 | $0.0003420 | $0.0004416 | $88.89 | $2,752.90 |
| 2016-02-07 | $0.0004416 | $0.0004426 | $0.0003471 | $0.0003621 | $1.05 | $2,259.95 |
| 2016-02-08 | $0.0003622 | $0.0003637 | $0.0003396 | $0.0003506 | $7.75 | $2,190.73 |
| 2016-02-09 | $0.0003506 | $0.0004569 | $0.0003410 | $0.0003745 | $9.17 | $2,342.77 |
| 2016-02-10 | $0.0003746 | $0.0004194 | $0.0002816 | $0.0003618 | $73.35 | $2,265.66 |
| 2016-02-11 | $0.0003622 | $0.0003633 | $0.0002749 | $0.0002810 | $11.77 | $1,761.99 |
| 2016-02-12 | $0.0002811 | $0.0003409 | $0.0002810 | $0.0003036 | $14.40 | $1,905.38 |
| 2016-02-13 | $0.0003385 | $0.0003890 | $0.0003122 | $0.0003173 | $19.83 | $1,993.79 |
| 2016-02-14 | $0.0003182 | $0.0003934 | $0.0002984 | $0.0003055 | $12.39 | $1,922.02 |
| 2016-02-15 | $0.0003058 | $0.0003388 | $0.0002668 | $0.0003262 | $5.21 | $2,054.15 |
| 2016-02-16 | $0.0003272 | $0.0003673 | $0.0002941 | $0.0003467 | $26.39 | $1,839.73 |
| 2016-02-17 | $0.0003469 | $0.0003907 | $0.0002867 | $0.0003082 | $17.78 | $1,637.61 |
| 2016-02-18 | $0.0003084 | $0.0003907 | $0.0003077 | $0.0003413 | $6.53 | $1,815.58 |
| 2016-02-19 | $0.0003416 | $0.0003871 | $0.0003206 | $0.0003360 | $10.18 | $1,789.88 |
| 2016-02-20 | $0.0003366 | $0.0008486 | $0.00009334 | $0.0003576 | $239.79 | $1,907.50 |
| 2016-02-21 | $0.0003581 | $0.0003806 | $0.0003525 | $0.0003567 | $16.36 | $1,905.53 |
| 2016-02-22 | $0.0003569 | $0.001376 | $0.0003519 | $0.0005307 | $379.57 | $2,839.01 |
| 2016-02-23 | $0.0005313 | $0.002120 | $0.0005313 | $0.0007151 | $305.55 | $3,830.59 |
| 2016-02-24 | $0.0007155 | $0.001863 | $0.0006986 | $0.001523 | $84.95 | $8,168.88 |
| 2016-02-25 | $0.001523 | $0.001538 | $0.0008462 | $0.0009048 | $18.17 | $4,859.66 |
| 2016-02-26 | $0.0009050 | $0.001266 | $0.0003596 | $0.0004218 | $171.11 | $2,268.29 |
| 2016-02-27 | $0.0004224 | $0.0008300 | $0.0004220 | $0.0006019 | $78.35 | $3,241.34 |
| 2016-02-28 | $0.0006020 | $0.0006432 | $0.0004112 | $0.0004162 | $43.44 | $2,244.40 |
| 2016-02-29 | $0.0004162 | $0.0004511 | $0.0001612 | $0.0003295 | $231.37 | $1,778.83 |