DigitalDevelopersFund DDF
Xếp hạng #?
09:39:35 13/11/2018
DigitalDevelopersFund (DDF)
Không hoạt động
Lịch sử giá DigitalDevelopersFund (DDF) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.1235 | $0.1268 | $0.09093 | $0.1086 | $16,200.80 | $556,104 |
| 2018-02-02 | $0.1083 | $0.1222 | $0.08990 | $0.1117 | $2,956.04 | $571,694 |
| 2018-02-03 | $0.1121 | $0.1376 | $0.09001 | $0.1131 | $7,049.70 | $578,809 |
| 2018-02-04 | $0.1131 | $0.1166 | $0.08413 | $0.08413 | $184.46 | $430,614 |
| 2018-02-05 | $0.08332 | $0.1037 | $0.04399 | $0.07015 | $5,419.56 | $359,037 |
| 2018-02-06 | $0.07024 | $0.1040 | $0.06113 | $0.1003 | $1,237.79 | $513,612 |
| 2018-02-07 | $0.09939 | $0.1356 | $0.08440 | $0.1356 | $7,716.96 | $694,058 |
| 2018-02-08 | $0.1490 | $0.1653 | $0.1202 | $0.1403 | $4,720.36 | $717,868 |
| 2018-02-09 | $0.1406 | $0.1406 | $0.1117 | $0.1298 | $2,748.74 | $664,464 |
| 2018-02-10 | $0.1299 | $0.1562 | $0.1160 | $0.1195 | $7,296.00 | $611,771 |
| 2018-02-11 | $0.1194 | $0.1264 | $0.1108 | $0.1108 | $542.03 | $567,344 |
| 2018-02-12 | $0.1115 | $0.1320 | $0.1099 | $0.1116 | $2,933.90 | $571,218 |
| 2018-02-13 | $0.1118 | $0.1281 | $0.1065 | $0.1162 | $307.20 | $594,548 |
| 2018-02-14 | $0.1160 | $0.1288 | $0.1137 | $0.1163 | $948.09 | $595,336 |
| 2018-02-15 | $0.1164 | $0.1258 | $0.1146 | $0.1217 | $791.39 | $623,103 |
| 2018-02-16 | $0.1212 | $0.1404 | $0.1196 | $0.1400 | $415.76 | $716,440 |
| 2018-02-17 | $0.1400 | $0.1706 | $0.1102 | $0.1690 | $2,119.32 | $864,922 |
| 2018-02-18 | $0.1695 | $0.1716 | $0.1146 | $0.1189 | $739.27 | $608,725 |
| 2018-02-19 | $0.1184 | $0.1465 | $0.1184 | $0.1413 | $1,625.29 | $722,986 |
| 2018-02-20 | $0.1414 | $0.1739 | $0.1258 | $0.1271 | $922.11 | $650,516 |
| 2018-02-21 | $0.1269 | $0.1334 | $0.1212 | $0.1270 | $660.90 | $649,933 |
| 2018-02-22 | $0.1268 | $0.1323 | $0.1201 | $0.1242 | $119.39 | $635,786 |
| 2018-02-23 | $0.1241 | $0.1323 | $0.1091 | $0.1164 | $536.01 | $595,525 |
| 2018-02-24 | $0.1162 | $0.1332 | $0.09432 | $0.1126 | $1,467.56 | $576,250 |
| 2018-02-25 | $0.1124 | $0.1144 | $0.1054 | $0.1115 | $52.99 | $570,548 |
| 2018-02-26 | $0.1116 | $0.1286 | $0.1084 | $0.1214 | $107.19 | $621,465 |
| 2018-02-27 | $0.1218 | $0.1252 | $0.1133 | $0.1243 | $876.52 | $636,047 |
| 2018-02-28 | $0.1243 | $0.1243 | $0.1041 | $0.1042 | $1,530.07 | $533,420 |