DigitalDevelopersFund DDF
Xếp hạng #?
09:39:35 13/11/2018
DigitalDevelopersFund (DDF)
Không hoạt động
Lịch sử giá DigitalDevelopersFund (DDF) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.06376 | $0.09132 | $0.05955 | $0.09107 | $490.29 | $466,145 |
| 2017-12-02 | $0.09100 | $0.09982 | $0.06583 | $0.06583 | $368.51 | $336,915 |
| 2017-12-03 | $0.06585 | $0.1652 | $0.06481 | $0.1326 | $1,146.70 | $678,800 |
| 2017-12-04 | $0.1329 | $0.1419 | $0.06938 | $0.08479 | $253.04 | $433,975 |
| 2017-12-05 | $0.08491 | $0.09275 | $0.06454 | $0.06469 | $132.33 | $331,108 |
| 2017-12-06 | $0.06393 | $0.07678 | $0.05858 | $0.06000 | $887.51 | $307,113 |
| 2017-12-07 | $0.06138 | $0.08381 | $0.05269 | $0.07153 | $2,994.29 | $366,118 |
| 2017-12-08 | $0.07169 | $0.08303 | $0.07053 | $0.08298 | $6,889.89 | $424,727 |
| 2017-12-09 | $0.08293 | $0.1068 | $0.07104 | $0.1026 | $340.12 | $524,913 |
| 2017-12-10 | $0.1030 | $0.1030 | $0.05734 | $0.05996 | $539.21 | $306,888 |
| 2017-12-11 | $0.05983 | $0.06720 | $0.05044 | $0.06720 | $1,454.77 | $343,937 |
| 2017-12-12 | $0.06490 | $0.08975 | $0.05707 | $0.08794 | $270.72 | $450,125 |
| 2017-12-13 | $0.08810 | $0.1037 | $0.07053 | $0.08228 | $2,433.24 | $421,147 |
| 2017-12-14 | $0.08215 | $0.1405 | $0.05296 | $0.05298 | $737.33 | $271,189 |
| 2017-12-15 | $0.05303 | $0.08814 | $0.04369 | $0.08303 | $1,889.49 | $424,964 |
| 2017-12-16 | $0.08315 | $0.09969 | $0.05090 | $0.05262 | $1,211.86 | $269,335 |
| 2017-12-17 | $0.05271 | $0.1029 | $0.05246 | $0.07838 | $7,248.72 | $401,159 |
| 2017-12-18 | $0.07838 | $0.1665 | $0.07476 | $0.1456 | $758.82 | $745,420 |
| 2017-12-19 | $0.1453 | $0.1721 | $0.09461 | $0.09461 | $974.78 | $484,235 |
| 2017-12-20 | $0.09451 | $0.09603 | $0.07835 | $0.09147 | $782.83 | $468,179 |
| 2017-12-21 | $0.09162 | $0.2594 | $0.08974 | $0.1680 | $17,337.50 | $859,845 |
| 2017-12-22 | $0.1686 | $0.1706 | $0.08024 | $0.1076 | $3,240.78 | $550,929 |
| 2017-12-23 | $0.1088 | $0.1774 | $0.1088 | $0.1131 | $1,723.84 | $578,660 |
| 2017-12-24 | $0.1146 | $0.1247 | $0.09763 | $0.1188 | $633.62 | $608,132 |
| 2017-12-25 | $0.1192 | $0.1661 | $0.06126 | $0.08102 | $4,814.39 | $414,688 |
| 2017-12-26 | $0.08103 | $0.1388 | $0.08103 | $0.1200 | $5,834.30 | $614,453 |
| 2017-12-27 | $0.1202 | $0.1710 | $0.1048 | $0.1476 | $11,332.50 | $755,518 |
| 2017-12-28 | $0.1474 | $0.1765 | $0.1141 | $0.1409 | $10,578.40 | $721,282 |
| 2017-12-29 | $0.1421 | $0.1623 | $0.1196 | $0.1467 | $5,353.88 | $751,045 |
| 2017-12-30 | $0.1464 | $0.1556 | $0.1314 | $0.1314 | $3,040.97 | $672,540 |
| 2017-12-31 | $0.1300 | $0.2224 | $0.1287 | $0.2185 | $10,831.50 | $1,118,176 |