Digital Credits DGCS
Xếp hạng #?
04:54:06 08/05/2018
Digital Credits (DGCS)
Không hoạt động
Lịch sử giá Digital Credits (DGCS) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.00005393 | $0.00007033 | $0.00005393 | $0.00005686 | $263.44 | $331.31 |
| 2017-05-02 | $0.00005684 | $0.00007280 | $0.00005663 | $0.00005811 | $272.39 | $338.59 |
| 2017-05-03 | $0.00005815 | $0.00007327 | $0.00005790 | $0.00005960 | $96.44 | $347.27 |
| 2017-05-04 | $0.00005963 | $0.00008045 | $0.00005963 | $0.00006151 | $42.50 | $358.36 |
| 2017-05-05 | $0.00006163 | $0.00006472 | $0.00004654 | $0.00004666 | $83.54 | $271.88 |
| 2017-05-06 | $0.00004670 | $0.00006315 | $0.00004627 | $0.00006315 | $2.90 | $367.95 |
| 2017-05-07 | $0.00006318 | $0.00006339 | $0.00004710 | $0.00004790 | $0.9628 | $279.09 |
| 2017-05-08 | $0.00004791 | $0.00006526 | $0.00004791 | $0.00005170 | $36.01 | $301.23 |
| 2017-05-09 | $0.00005172 | $0.00005500 | $0.00005149 | $0.00005266 | $13.17 | $306.82 |
| 2017-05-10 | $0.00005270 | $0.00007028 | $0.00005174 | $0.00005274 | $116.11 | $307.29 |
| 2017-05-11 | $0.00005284 | $0.00009160 | $0.00005226 | $0.00007301 | $19.99 | $425.41 |
| 2017-05-12 | $0.00007309 | $0.00007324 | $0.00005000 | $0.00006796 | $3.69 | $395.97 |
| 2017-05-13 | $0.00006782 | $0.00006976 | $0.00005184 | $0.00005321 | $20.41 | $310.01 |
| 2017-05-14 | $0.00005338 | $0.00007258 | $0.00005277 | $0.00005370 | $6.09 | $312.85 |
| 2017-05-15 | $0.00005373 | $0.00008743 | $0.00005200 | $0.00008654 | $232.71 | $504.22 |
| 2017-05-16 | $0.00008641 | $0.00008669 | $0.00005077 | $0.00005218 | $35.20 | $304.00 |
| 2017-05-17 | $0.00005216 | $0.00007347 | $0.00005161 | $0.00005439 | $105.08 | $316.91 |
| 2017-05-18 | $0.00005436 | $0.00007551 | $0.00005422 | $0.00007538 | $4.50 | $439.21 |
| 2017-05-19 | $0.00007543 | $0.00007823 | $0.00005705 | $0.00005894 | $20.06 | $343.39 |
| 2017-05-20 | $0.00005887 | $0.00008191 | $0.00005887 | $0.00008186 | $1.64 | $476.97 |
| 2017-05-21 | $0.00008183 | $0.00008279 | $0.00006028 | $0.00008131 | $0.7487 | $473.72 |
| 2017-05-22 | $0.00008158 | $0.0002222 | $0.00008128 | $0.0001055 | $2,053.22 | $614.88 |
| 2017-05-23 | $0.0001054 | $0.0001770 | $0.0001054 | $0.0001129 | $279.83 | $658.08 |
| 2017-05-24 | $0.0001131 | $0.0001403 | $0.00009227 | $0.00009758 | $117.15 | $568.56 |
| 2017-05-25 | $0.00009740 | $0.0002037 | $0.00009740 | $0.0001384 | $120.11 | $806.10 |
| 2017-05-26 | $0.0001373 | $0.0002326 | $0.0001232 | $0.0001338 | $181.27 | $779.45 |
| 2017-05-27 | $0.0001342 | $0.0001813 | $0.0001131 | $0.0001424 | $16.04 | $829.54 |
| 2017-05-28 | $0.0001432 | $0.0002057 | $0.0001292 | $0.0001305 | $42.80 | $760.48 |
| 2017-05-29 | $0.0001303 | $0.0002079 | $0.0001267 | $0.0001593 | $12.23 | $927.95 |
| 2017-05-30 | $0.0001595 | $0.0001623 | $0.0001078 | $0.0001527 | $18.65 | $889.75 |
| 2017-05-31 | $0.0001533 | $0.0001618 | $0.0001514 | $0.0001603 | $1.34 | $934.16 |