DigitalDevelopersFund DDF
Xếp hạng #?
09:39:35 13/11/2018
DigitalDevelopersFund (DDF)
Không hoạt động
Lịch sử giá DigitalDevelopersFund (DDF) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.05868 | $0.06732 | $0.05661 | $0.06732 | $184.69 | $344,553 |
| 2018-05-02 | $0.06722 | $0.07849 | $0.05464 | $0.07679 | $4,459.32 | $393,040 |
| 2018-05-03 | $0.07679 | $0.08309 | $0.06289 | $0.08114 | $686.47 | $415,286 |
| 2018-05-04 | $0.08103 | $0.1015 | $0.06722 | $0.08959 | $5,147.17 | $458,539 |
| 2018-05-05 | $0.08969 | $0.1040 | $0.04072 | $0.04840 | $8,072.51 | $247,720 |
| 2018-05-06 | $0.04840 | $0.06906 | $0.04762 | $0.05164 | $4,937.86 | $264,296 |
| 2018-05-07 | $0.05167 | $0.05926 | $0.04169 | $0.04783 | $4,519.04 | $244,799 |
| 2018-05-08 | $0.04786 | $0.05274 | $0.04127 | $0.05042 | $5,870.66 | $258,068 |
| 2018-05-09 | $0.04933 | $0.05947 | $0.04404 | $0.04802 | $2,121.33 | $245,804 |
| 2018-05-10 | $0.04806 | $0.05071 | $0.04352 | $0.04357 | $301.22 | $223,013 |
| 2018-05-11 | $0.04360 | $0.04626 | $0.03607 | $0.03643 | $506.09 | $186,475 |
| 2018-05-12 | $0.03636 | $0.04360 | $0.03057 | $0.04320 | $210.66 | $221,097 |
| 2018-05-13 | $0.04214 | $0.04566 | $0.03486 | $0.03898 | $140.59 | $199,504 |
| 2018-05-14 | $0.03830 | $0.05954 | $0.03660 | $0.04853 | $2,613.44 | $248,405 |
| 2018-05-15 | $0.04845 | $0.05449 | $0.04140 | $0.05387 | $442.97 | $275,746 |
| 2018-05-16 | $0.05385 | $0.05401 | $0.03874 | $0.03944 | $1,342.88 | $201,862 |
| 2018-05-17 | $0.03946 | $0.04748 | $0.03888 | $0.04222 | $1,097.91 | $216,099 |
| 2018-05-18 | $0.04226 | $0.05441 | $0.04163 | $0.05147 | $138.09 | $263,451 |
| 2018-05-19 | $0.05147 | $0.06478 | $0.04971 | $0.06189 | $3.89 | $316,765 |
| 2018-05-20 | $0.06194 | $0.06373 | $0.04085 | $0.04957 | $1,141.29 | $253,702 |
| 2018-05-21 | $0.04963 | $0.05407 | $0.03693 | $0.03956 | $824.42 | $202,456 |
| 2018-05-22 | $0.03964 | $0.04498 | $0.03574 | $0.04483 | $2,212.32 | $229,463 |
| 2018-05-23 | $0.04475 | $0.05802 | $0.03250 | $0.04552 | $3,749.34 | $232,965 |
| 2018-05-24 | $0.04450 | $0.04952 | $0.03613 | $0.03907 | $736.52 | $199,954 |
| 2018-05-25 | $0.03911 | $0.04181 | $0.03813 | $0.04039 | $167.18 | $206,728 |
| 2018-05-26 | $0.04035 | $0.04201 | $0.03804 | $0.03810 | $13.54 | $195,002 |
| 2018-05-27 | $0.03817 | $0.04892 | $0.03723 | $0.03937 | $1,354.61 | $201,513 |
| 2018-05-28 | $0.03937 | $0.04024 | $0.03005 | $0.03037 | $812.27 | $155,425 |
| 2018-05-29 | $0.03028 | $0.03120 | $0.02845 | $0.02937 | $891.93 | $150,332 |
| 2018-05-30 | $0.02939 | $0.03527 | $0.02939 | $0.03018 | $28.55 | $154,487 |
| 2018-05-31 | $0.03183 | $0.03622 | $0.03001 | $0.03400 | $87.28 | $174,027 |