DigitalDevelopersFund DDF
Xếp hạng #?
09:39:35 13/11/2018
DigitalDevelopersFund (DDF)
Không hoạt động
Lịch sử giá DigitalDevelopersFund (DDF) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.1015 | $0.1015 | $0.07217 | $0.07371 | $952.93 | $377,253 |
| 2017-11-02 | $0.07384 | $0.08283 | $0.07243 | $0.08183 | $435.90 | $418,825 |
| 2017-11-03 | $0.08175 | $0.1233 | $0.07033 | $0.1168 | $1,256.81 | $598,069 |
| 2017-11-04 | $0.1166 | $0.1185 | $0.1019 | $0.1073 | $2,887.97 | $549,261 |
| 2017-11-05 | $0.1073 | $0.1296 | $0.09880 | $0.1268 | $1,239.05 | $648,986 |
| 2017-11-06 | $0.1271 | $0.1275 | $0.1001 | $0.1134 | $2,310.47 | $580,621 |
| 2017-11-07 | $0.1135 | $0.1304 | $0.1051 | $0.1065 | $353.06 | $545,330 |
| 2017-11-08 | $0.1062 | $0.1196 | $0.1047 | $0.1053 | $1,626.89 | $538,753 |
| 2017-11-09 | $0.1048 | $0.1109 | $0.1042 | $0.1077 | $510.77 | $551,375 |
| 2017-11-10 | $0.1076 | $0.1787 | $0.1001 | $0.1184 | $3,995.04 | $606,125 |
| 2017-11-11 | $0.1179 | $0.1182 | $0.09708 | $0.09970 | $110.55 | $510,272 |
| 2017-11-12 | $0.09970 | $0.1087 | $0.09714 | $0.09955 | $239.70 | $509,543 |
| 2017-11-13 | $0.09970 | $0.1144 | $0.09770 | $0.1065 | $866.47 | $544,931 |
| 2017-11-14 | $0.09709 | $0.1086 | $0.08644 | $0.09991 | $596.81 | $511,351 |
| 2017-11-15 | $0.1007 | $0.1036 | $0.05565 | $0.09833 | $4,214.88 | $503,270 |
| 2017-11-16 | $0.09874 | $0.1046 | $0.09319 | $0.1020 | $335.33 | $522,206 |
| 2017-11-17 | $0.1019 | $0.1080 | $0.08838 | $0.1080 | $1,074.64 | $552,741 |
| 2017-11-18 | $0.1078 | $0.1078 | $0.09167 | $0.09484 | $1,093.19 | $485,414 |
| 2017-11-19 | $0.09460 | $0.1008 | $0.08911 | $0.09745 | $1,635.18 | $498,795 |
| 2017-11-20 | $0.09739 | $0.1086 | $0.07015 | $0.07015 | $1,093.63 | $359,035 |
| 2017-11-21 | $0.07016 | $0.1073 | $0.06637 | $0.09298 | $663.40 | $475,918 |
| 2017-11-22 | $0.09316 | $0.1075 | $0.09137 | $0.1071 | $1,212.66 | $548,201 |
| 2017-11-23 | $0.1073 | $0.1095 | $0.07997 | $0.1066 | $2,112.81 | $545,484 |
| 2017-11-24 | $0.1062 | $0.1271 | $0.1044 | $0.1198 | $581.77 | $613,260 |
| 2017-11-25 | $0.1198 | $0.1278 | $0.08445 | $0.09024 | $475.16 | $461,883 |
| 2017-11-26 | $0.09023 | $0.1046 | $0.08508 | $0.08685 | $335.04 | $444,517 |
| 2017-11-27 | $0.08686 | $0.1163 | $0.07167 | $0.1161 | $5,755.91 | $594,343 |
| 2017-11-28 | $0.1163 | $0.1200 | $0.08602 | $0.09522 | $8,506.73 | $487,360 |
| 2017-11-29 | $0.09525 | $0.1115 | $0.05861 | $0.07384 | $1,474.65 | $377,941 |
| 2017-11-30 | $0.07482 | $0.08044 | $0.05231 | $0.06403 | $3,578.77 | $327,735 |