DigitalDevelopersFund DDF
Xếp hạng #?
09:39:35 13/11/2018
DigitalDevelopersFund (DDF)
Không hoạt động
Lịch sử giá DigitalDevelopersFund (DDF) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.1504 | $0.2462 | $0.1432 | $0.1964 | $23,274.60 | $0 |
| 2017-09-02 | $0.1967 | $0.2092 | $0.1796 | $0.2092 | $2,174.93 | $0 |
| 2017-09-03 | $0.2099 | $0.2186 | $0.1669 | $0.1717 | $2,466.28 | $0 |
| 2017-09-04 | $0.1718 | $0.1945 | $0.1221 | $0.1509 | $11,404.30 | $0 |
| 2017-09-05 | $0.1504 | $0.1748 | $0.1225 | $0.1472 | $2,235.37 | $0 |
| 2017-09-06 | $0.1604 | $0.1811 | $0.1522 | $0.1538 | $1,964.79 | $0 |
| 2017-09-07 | $0.1539 | $0.1755 | $0.1434 | $0.1569 | $5,798.45 | $0 |
| 2017-09-08 | $0.1568 | $0.2139 | $0.1562 | $0.1898 | $3,038.28 | $0 |
| 2017-09-09 | $0.1900 | $0.1954 | $0.1352 | $0.1636 | $9,007.17 | $0 |
| 2017-09-10 | $0.1638 | $0.2627 | $0.1622 | $0.2194 | $12,340.50 | $0 |
| 2017-09-11 | $0.2201 | $0.2530 | $0.2137 | $0.2519 | $5,802.74 | $0 |
| 2017-09-12 | $0.2519 | $0.2968 | $0.2334 | $0.2609 | $11,679.70 | $1,335,433 |
| 2017-09-13 | $0.2613 | $0.3062 | $0.2364 | $0.2647 | $16,860.20 | $1,354,852 |
| 2017-09-14 | $0.2646 | $0.2860 | $0.1811 | $0.2021 | $11,665.70 | $1,034,650 |
| 2017-09-15 | $0.2035 | $0.2153 | $0.1486 | $0.1869 | $3,429.18 | $956,780 |
| 2017-09-16 | $0.1885 | $0.2109 | $0.1335 | $0.1611 | $10,362.10 | $824,508 |
| 2017-09-17 | $0.1614 | $0.1805 | $0.1309 | $0.1312 | $3,128.46 | $671,727 |
| 2017-09-18 | $0.1312 | $0.2020 | $0.1271 | $0.1593 | $5,137.09 | $815,101 |
| 2017-09-19 | $0.1597 | $0.1944 | $0.1502 | $0.1595 | $5,598.72 | $816,145 |
| 2017-09-20 | $0.1593 | $0.1790 | $0.1401 | $0.1688 | $4,053.12 | $864,062 |
| 2017-09-21 | $0.1680 | $0.1820 | $0.1489 | $0.1558 | $4,513.29 | $797,371 |
| 2017-09-22 | $0.1556 | $0.1572 | $0.1204 | $0.1423 | $4,703.30 | $728,504 |
| 2017-09-23 | $0.1420 | $0.1615 | $0.1348 | $0.1523 | $2,228.74 | $779,493 |
| 2017-09-24 | $0.1523 | $0.1568 | $0.1424 | $0.1559 | $882.80 | $798,190 |
| 2017-09-25 | $0.1558 | $0.2090 | $0.1497 | $0.2069 | $5,038.65 | $1,059,054 |
| 2017-09-26 | $0.2069 | $0.2074 | $0.1676 | $0.1759 | $2,693.52 | $900,279 |
| 2017-09-27 | $0.1756 | $0.2202 | $0.1750 | $0.2085 | $1,685.46 | $1,067,269 |
| 2017-09-28 | $0.2078 | $0.2253 | $0.1884 | $0.2200 | $3,045.01 | $1,126,263 |
| 2017-09-29 | $0.2199 | $0.2201 | $0.1268 | $0.1937 | $7,518.67 | $991,600 |
| 2017-09-30 | $0.1938 | $0.2037 | $0.1745 | $0.1883 | $1,285.09 | $963,813 |