DigitalDevelopersFund DDF
Xếp hạng #?
09:39:35 13/11/2018
DigitalDevelopersFund (DDF)
Không hoạt động
Lịch sử giá DigitalDevelopersFund (DDF) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.06499 | $0.07205 | $0.05277 | $0.05450 | $10,315.50 | $278,953 |
| 2018-04-02 | $0.05468 | $0.1037 | $0.05433 | $0.07162 | $1,198.98 | $366,596 |
| 2018-04-03 | $0.07170 | $0.08258 | $0.07123 | $0.07848 | $10,695.30 | $401,704 |
| 2018-04-04 | $0.07860 | $0.09308 | $0.06271 | $0.06997 | $413.76 | $358,133 |
| 2018-04-05 | $0.06996 | $0.07044 | $0.05598 | $0.06254 | $536.66 | $320,124 |
| 2018-04-06 | $0.06223 | $0.07509 | $0.05884 | $0.07506 | $102.70 | $384,192 |
| 2018-04-07 | $0.07515 | $0.08388 | $0.07069 | $0.07088 | $855.53 | $362,772 |
| 2018-04-08 | $0.07085 | $0.07450 | $0.05551 | $0.06268 | $716.38 | $320,799 |
| 2018-04-09 | $0.06282 | $0.06784 | $0.05625 | $0.05742 | $29.29 | $293,876 |
| 2018-04-10 | $0.05746 | $0.05863 | $0.05655 | $0.05828 | $46.62 | $298,296 |
| 2018-04-11 | $0.05834 | $0.06247 | $0.05503 | $0.05675 | $374.70 | $290,453 |
| 2018-04-12 | $0.05659 | $0.07087 | $0.05633 | $0.06424 | $98.82 | $328,778 |
| 2018-04-13 | $0.06432 | $0.07543 | $0.06296 | $0.07041 | $1,632.43 | $360,356 |
| 2018-04-14 | $0.07036 | $0.07605 | $0.06563 | $0.06585 | $13.47 | $337,042 |
| 2018-04-15 | $0.06592 | $0.07520 | $0.06592 | $0.06863 | $91.31 | $351,255 |
| 2018-04-16 | $0.06860 | $0.06898 | $0.06364 | $0.06420 | $52.15 | $328,609 |
| 2018-04-17 | $0.06423 | $0.06568 | $0.06299 | $0.06542 | $65.43 | $334,862 |
| 2018-04-18 | $0.06546 | $0.06827 | $0.06528 | $0.06810 | $68.10 | $348,548 |
| 2018-04-19 | $0.06173 | $0.07435 | $0.06021 | $0.06035 | $275.77 | $308,909 |
| 2018-04-20 | $0.06039 | $0.07810 | $0.06035 | $0.07750 | $1,535.38 | $396,660 |
| 2018-04-21 | $0.07746 | $0.07752 | $0.06466 | $0.06706 | $653.45 | $343,216 |
| 2018-04-22 | $0.06706 | $0.06740 | $0.05965 | $0.06335 | $1,538.92 | $324,242 |
| 2018-04-23 | $0.06320 | $0.07065 | $0.06315 | $0.07016 | $1,300.30 | $359,107 |
| 2018-04-24 | $0.07017 | $0.07799 | $0.06228 | $0.07058 | $231.08 | $361,256 |
| 2018-04-25 | $0.07056 | $0.07056 | $0.05628 | $0.06344 | $1,273.31 | $324,730 |
| 2018-04-26 | $0.06398 | $0.06880 | $0.06366 | $0.06864 | $72.00 | $351,333 |
| 2018-04-27 | $0.06874 | $0.06881 | $0.05756 | $0.06477 | $333.93 | $331,514 |
| 2018-04-28 | $0.06452 | $0.06595 | $0.05665 | $0.06479 | $173.68 | $331,612 |
| 2018-04-29 | $0.06476 | $0.06628 | $0.05841 | $0.05972 | $488.48 | $305,663 |
| 2018-04-30 | $0.05970 | $0.05994 | $0.05810 | $0.05863 | $37.05 | $300,076 |