DigitalDevelopersFund DDF
Xếp hạng #?
09:39:35 13/11/2018
DigitalDevelopersFund (DDF)
Không hoạt động
Lịch sử giá DigitalDevelopersFund (DDF) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.1044 | $0.1227 | $0.1036 | $0.1223 | $1,427.22 | $625,764 |
| 2018-03-02 | $0.1222 | $0.1235 | $0.1086 | $0.1093 | $334.37 | $559,615 |
| 2018-03-03 | $0.1092 | $0.1137 | $0.1092 | $0.1111 | $2.23 | $568,890 |
| 2018-03-04 | $0.1111 | $0.1135 | $0.08920 | $0.08962 | $225.89 | $458,717 |
| 2018-03-05 | $0.08956 | $0.1118 | $0.08772 | $0.09328 | $749.41 | $477,441 |
| 2018-03-06 | $0.09302 | $0.1238 | $0.08766 | $0.09569 | $1,346.60 | $489,794 |
| 2018-03-07 | $0.09569 | $0.1041 | $0.08071 | $0.09171 | $34.98 | $469,391 |
| 2018-03-08 | $0.09158 | $0.09697 | $0.08794 | $0.08899 | $489.21 | $455,473 |
| 2018-03-09 | $0.08879 | $0.1135 | $0.08362 | $0.1132 | $3,183.60 | $579,592 |
| 2018-03-10 | $0.1132 | $0.1171 | $0.08472 | $0.08511 | $755.21 | $435,616 |
| 2018-03-11 | $0.08485 | $0.1035 | $0.08274 | $0.1025 | $1,409.10 | $524,693 |
| 2018-03-12 | $0.1003 | $0.1038 | $0.08331 | $0.08459 | $286.77 | $432,967 |
| 2018-03-13 | $0.08410 | $0.09881 | $0.08198 | $0.09865 | $20.89 | $504,906 |
| 2018-03-14 | $0.09868 | $0.1002 | $0.07710 | $0.07917 | $571.64 | $405,227 |
| 2018-03-15 | $0.07914 | $0.08420 | $0.07425 | $0.08374 | $33.10 | $428,622 |
| 2018-03-16 | $0.08367 | $0.08767 | $0.07597 | $0.07603 | $410.20 | $389,119 |
| 2018-03-17 | $0.07608 | $0.1010 | $0.07444 | $0.08328 | $1,976.14 | $426,252 |
| 2018-03-18 | $0.08320 | $0.08550 | $0.06128 | $0.08295 | $1,531.27 | $424,569 |
| 2018-03-19 | $0.08262 | $0.08797 | $0.06927 | $0.08654 | $40.60 | $442,940 |
| 2018-03-20 | $0.08723 | $0.08723 | $0.06944 | $0.07294 | $18.51 | $373,352 |
| 2018-03-21 | $0.07308 | $0.08264 | $0.07297 | $0.07661 | $63.67 | $392,123 |
| 2018-03-22 | $0.07666 | $0.07891 | $0.06850 | $0.07094 | $144.68 | $363,109 |
| 2018-03-23 | $0.07094 | $0.07099 | $0.06358 | $0.06676 | $22.15 | $341,688 |
| 2018-03-24 | $0.06773 | $0.08034 | $0.06115 | $0.07884 | $790.98 | $403,539 |
| 2018-03-25 | $0.07777 | $0.09439 | $0.07672 | $0.08623 | $286.91 | $441,372 |
| 2018-03-26 | $0.08617 | $0.08664 | $0.06549 | $0.06889 | $31,066.60 | $352,589 |
| 2018-03-27 | $0.06885 | $0.06935 | $0.05635 | $0.06202 | $1,996.80 | $317,452 |
| 2018-03-28 | $0.06203 | $0.06744 | $0.06147 | $0.06676 | $193.07 | $341,692 |
| 2018-03-29 | $0.06686 | $0.07020 | $0.05372 | $0.05372 | $106.32 | $274,933 |
| 2018-03-30 | $0.05358 | $0.07688 | $0.05026 | $0.06557 | $908.75 | $335,620 |
| 2018-03-31 | $0.06556 | $0.07570 | $0.06004 | $0.06499 | $952.57 | $332,634 |