DigitalDevelopersFund DDF
Xếp hạng #?
09:39:35 13/11/2018
DigitalDevelopersFund (DDF)
Không hoạt động
Lịch sử giá DigitalDevelopersFund (DDF) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.1884 | $0.2009 | $0.1677 | $0.1911 | $1,479.46 | $978,226 |
| 2017-10-02 | $0.1911 | $0.1914 | $0.09718 | $0.1414 | $6,050.50 | $723,800 |
| 2017-10-03 | $0.1414 | $0.1414 | $0.05025 | $0.1043 | $11,019.00 | $533,742 |
| 2017-10-04 | $0.1045 | $0.1397 | $0.07639 | $0.1205 | $7,006.61 | $616,720 |
| 2017-10-05 | $0.1206 | $0.1214 | $0.09176 | $0.1002 | $975.52 | $512,941 |
| 2017-10-06 | $0.1002 | $0.1251 | $0.08001 | $0.1017 | $2,408.92 | $520,593 |
| 2017-10-07 | $0.1017 | $0.1218 | $0.07237 | $0.1214 | $2,538.38 | $621,409 |
| 2017-10-08 | $0.1211 | $0.1231 | $0.09289 | $0.1112 | $3,342.74 | $569,309 |
| 2017-10-09 | $0.1113 | $0.1117 | $0.08445 | $0.09444 | $605.68 | $483,366 |
| 2017-10-10 | $0.09447 | $0.09954 | $0.09365 | $0.09527 | $679.71 | $487,625 |
| 2017-10-11 | $0.09525 | $0.1960 | $0.07469 | $0.1299 | $3,685.77 | $664,745 |
| 2017-10-12 | $0.1299 | $0.1368 | $0.1093 | $0.1200 | $2,298.58 | $614,299 |
| 2017-10-13 | $0.1203 | $0.1381 | $0.09340 | $0.1210 | $5,225.71 | $619,269 |
| 2017-10-14 | $0.1211 | $0.1251 | $0.09432 | $0.1228 | $888.02 | $628,293 |
| 2017-10-15 | $0.1230 | $0.1277 | $0.1144 | $0.1208 | $2,012.91 | $618,041 |
| 2017-10-16 | $0.1209 | $0.1235 | $0.1064 | $0.1064 | $510.31 | $544,414 |
| 2017-10-17 | $0.1023 | $0.1270 | $0.09904 | $0.09975 | $2,407.77 | $510,554 |
| 2017-10-18 | $0.09970 | $0.1128 | $0.09122 | $0.1099 | $1,222.55 | $562,313 |
| 2017-10-19 | $0.1099 | $0.1110 | $0.06930 | $0.09443 | $2,750.57 | $483,305 |
| 2017-10-20 | $0.09443 | $0.1040 | $0.09394 | $0.1032 | $190.85 | $528,327 |
| 2017-10-21 | $0.1031 | $0.1031 | $0.09042 | $0.09042 | $18.18 | $462,781 |
| 2017-10-22 | $0.09044 | $0.1028 | $0.07775 | $0.1025 | $1,036.28 | $524,683 |
| 2017-10-23 | $0.1024 | $0.1041 | $0.07503 | $0.1021 | $644.68 | $522,328 |
| 2017-10-24 | $0.1018 | $0.1040 | $0.08157 | $0.1038 | $85.89 | $531,434 |
| 2017-10-25 | $0.1040 | $0.1043 | $0.06037 | $0.06037 | $1,533.82 | $309,011 |
| 2017-10-26 | $0.06029 | $0.09272 | $0.06009 | $0.08767 | $1,930.64 | $448,746 |
| 2017-10-27 | $0.08764 | $0.1079 | $0.08762 | $0.09985 | $3,002.50 | $511,074 |
| 2017-10-28 | $0.09994 | $0.1006 | $0.08291 | $0.08746 | $1,334.24 | $447,662 |
| 2017-10-29 | $0.08745 | $0.09689 | $0.07983 | $0.08501 | $1,174.62 | $435,113 |
| 2017-10-30 | $0.08463 | $0.09317 | $0.07721 | $0.08082 | $639.89 | $413,647 |
| 2017-10-31 | $0.08073 | $0.1016 | $0.08026 | $0.1016 | $250.16 | $520,066 |