DigitalDevelopersFund DDF
Xếp hạng #?
09:39:35 13/11/2018
DigitalDevelopersFund (DDF)
Không hoạt động
Lịch sử giá DigitalDevelopersFund (DDF) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.2188 | $0.2188 | $0.1362 | $0.1673 | $5,159.85 | $856,098 |
| 2018-01-02 | $0.1672 | $0.1861 | $0.1368 | $0.1746 | $3,387.81 | $893,841 |
| 2018-01-03 | $0.1742 | $0.1971 | $0.1554 | $0.1965 | $5,567.14 | $1,005,686 |
| 2018-01-04 | $0.1974 | $0.2120 | $0.1670 | $0.1775 | $5,460.62 | $908,244 |
| 2018-01-05 | $0.1774 | $0.3503 | $0.1711 | $0.3084 | $64,630.80 | $1,578,517 |
| 2018-01-06 | $0.3086 | $0.3175 | $0.2056 | $0.2402 | $12,796.40 | $1,229,412 |
| 2018-01-07 | $0.2400 | $0.3029 | $0.2170 | $0.2466 | $18,301.40 | $1,262,323 |
| 2018-01-08 | $0.2470 | $0.3477 | $0.2449 | $0.3089 | $38,186.60 | $1,580,917 |
| 2018-01-09 | $0.3080 | $0.4044 | $0.2446 | $0.2790 | $53,211.20 | $1,427,813 |
| 2018-01-10 | $0.2792 | $0.2988 | $0.1702 | $0.2740 | $43,629.80 | $1,402,580 |
| 2018-01-11 | $0.2737 | $0.2749 | $0.1557 | $0.1962 | $17,945.00 | $1,004,135 |
| 2018-01-12 | $0.1977 | $0.2233 | $0.1702 | $0.2001 | $13,260.70 | $1,024,194 |
| 2018-01-13 | $0.1999 | $0.2314 | $0.1822 | $0.2174 | $12,250.00 | $1,112,930 |
| 2018-01-14 | $0.2176 | $0.2189 | $0.1732 | $0.1939 | $8,234.65 | $992,429 |
| 2018-01-15 | $0.1942 | $0.2105 | $0.1673 | $0.1684 | $10,290.70 | $861,938 |
| 2018-01-16 | $0.1686 | $0.1717 | $0.1218 | $0.1435 | $6,577.74 | $734,390 |
| 2018-01-17 | $0.1428 | $0.1550 | $0.1215 | $0.1347 | $4,236.14 | $689,543 |
| 2018-01-18 | $0.1394 | $0.1692 | $0.1334 | $0.1505 | $2,994.58 | $770,428 |
| 2018-01-19 | $0.1491 | $0.1628 | $0.1276 | $0.1445 | $6,149.21 | $739,590 |
| 2018-01-20 | $0.1459 | $0.1820 | $0.1459 | $0.1719 | $10,043.20 | $880,062 |
| 2018-01-21 | $0.1723 | $0.1723 | $0.1387 | $0.1432 | $1,377.85 | $732,752 |
| 2018-01-22 | $0.1449 | $0.2138 | $0.1352 | $0.2138 | $21,528.40 | $1,094,130 |
| 2018-01-23 | $0.2132 | $0.2153 | $0.1728 | $0.1961 | $5,462.29 | $1,003,587 |
| 2018-01-24 | $0.1960 | $0.2216 | $0.1610 | $0.1703 | $10,804.90 | $871,673 |
| 2018-01-25 | $0.1813 | $0.2317 | $0.1720 | $0.2009 | $12,327.80 | $1,028,442 |
| 2018-01-26 | $0.2004 | $0.2094 | $0.1471 | $0.1693 | $7,655.94 | $866,642 |
| 2018-01-27 | $0.1692 | $0.1777 | $0.1556 | $0.1749 | $1,455.54 | $895,345 |
| 2018-01-28 | $0.1759 | $0.1946 | $0.1749 | $0.1818 | $1,767.34 | $930,278 |
| 2018-01-29 | $0.1816 | $0.1957 | $0.1559 | $0.1591 | $7,064.99 | $814,430 |
| 2018-01-30 | $0.1592 | $0.1704 | $0.1323 | $0.1326 | $4,501.35 | $678,570 |
| 2018-01-31 | $0.1329 | $0.1565 | $0.1205 | $0.1250 | $4,342.59 | $639,968 |