Digital Credits DGCS
Xếp hạng #?
04:54:06 08/05/2018
Digital Credits (DGCS)
Không hoạt động
Lịch sử giá Digital Credits (DGCS) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.0001718 | $0.0002089 | $0.0001623 | $0.0001699 | $2.81 | $955.55 |
| 2016-04-02 | $0.0001701 | $0.0002528 | $0.0001701 | $0.0001807 | $8.97 | $1,017.85 |
| 2016-04-03 | $0.0001809 | $0.0002228 | $0.0001792 | $0.0002137 | $0.7470 | $1,205.16 |
| 2016-04-04 | $0.0002139 | $0.0002440 | $0.0001807 | $0.0001854 | $5.59 | $1,046.91 |
| 2016-04-05 | $0.0001852 | $0.0001864 | $0.0001776 | $0.0001823 | $0.6803 | $1,031.34 |
| 2016-04-06 | $0.0001824 | $0.0001916 | $0.0001817 | $0.0001894 | $1.16 | $1,072.80 |
| 2016-04-07 | $0.0001895 | $0.0002114 | $0.0001774 | $0.0001776 | $3.74 | $1,006.74 |
| 2016-04-08 | $0.0001776 | $0.0001803 | $0.0001704 | $0.0001706 | $1.31 | $968.28 |
| 2016-04-09 | $0.0001708 | $0.0001953 | $0.0001662 | $0.0001953 | $4.64 | $1,109.89 |
| 2016-04-10 | $0.0001953 | $0.0001956 | $0.0001713 | $0.0001762 | $1.42 | $1,002.28 |
| 2016-04-11 | $0.0001763 | $0.0001826 | $0.0001709 | $0.0001759 | $0.8022 | $1,001.90 |
| 2016-04-12 | $0.0001761 | $0.0001777 | $0.0001726 | $0.0001730 | $1.99 | $986.30 |
| 2016-04-13 | $0.0001729 | $0.0001743 | $0.0001684 | $0.0001684 | $1.07 | $961.09 |
| 2016-04-14 | $0.0001685 | $0.0001754 | $0.0001672 | $0.0001723 | $2.34 | $984.39 |
| 2016-04-15 | $0.0001724 | $0.0002373 | $0.0001693 | $0.0001916 | $7.70 | $1,096.07 |
| 2016-04-16 | $0.0001916 | $0.0002368 | $0.0001887 | $0.0002358 | $0.2496 | $1,350.54 |
| 2016-04-17 | $0.0002358 | $0.0002368 | $0.0001917 | $0.0001923 | $0.1913 | $1,102.78 |
| 2016-04-18 | $0.0001924 | $0.0002254 | $0.0001798 | $0.0001922 | $5.30 | $1,103.52 |
| 2016-04-19 | $0.0001921 | $0.0002266 | $0.0001911 | $0.0002266 | $2.02 | $1,303.16 |
| 2016-04-20 | $0.0002266 | $0.0002266 | $0.0001989 | $0.0002013 | $1.68 | $1,158.61 |
| 2016-04-21 | $0.0002013 | $0.0002208 | $0.0001873 | $0.0001888 | $2.58 | $1,087.86 |
| 2016-04-22 | $0.0001888 | $0.0002147 | $0.0001865 | $0.0001872 | $0.7659 | $1,080.17 |
| 2016-04-23 | $0.0001873 | $0.0001981 | $0.0001866 | $0.0001981 | $0.06461 | $1,144.34 |
| 2016-04-24 | $0.0001982 | $0.0002024 | $0.0001964 | $0.0001972 | $2.03 | $1,140.18 |
| 2016-04-25 | $0.0001972 | $0.0001984 | $0.0001887 | $0.0001892 | $0.8292 | $1,094.82 |
| 2016-04-26 | $0.0001893 | $0.0001919 | $0.0001724 | $0.0001725 | $1.53 | $998.97 |
| 2016-04-27 | $0.0001725 | $0.0002049 | $0.0001421 | $0.0001423 | $1.16 | $825.09 |
| 2016-04-28 | $0.0001424 | $0.0001439 | $0.0001397 | $0.0001437 | $0.3230 | $834.08 |
| 2016-04-29 | $0.0001437 | $0.0001457 | $0.0001427 | $0.0001456 | $0.6575 | $846.29 |
| 2016-04-30 | $0.0001456 | $0.0001458 | $0.0001388 | $0.0001389 | $2.26 | $808.33 |