DigitalDevelopersFund DDF
Xếp hạng #?
09:39:35 13/11/2018
DigitalDevelopersFund (DDF)
Không hoạt động
Lịch sử giá DigitalDevelopersFund (DDF) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.03407 | $0.03711 | $0.03092 | $0.03418 | $288.23 | $174,924 |
| 2018-06-02 | $0.03417 | $0.04063 | $0.03402 | $0.03553 | $188.72 | $181,846 |
| 2018-06-03 | $0.03548 | $0.04029 | $0.03169 | $0.03712 | $10,242.30 | $189,978 |
| 2018-06-04 | $0.03706 | $0.04023 | $0.03232 | $0.03257 | $1.77 | $166,708 |
| 2018-06-05 | $0.03257 | $0.03980 | $0.03176 | $0.03955 | $0.3351 | $202,450 |
| 2018-06-06 | $0.03947 | $0.03969 | $0.03324 | $0.03395 | $14.33 | $173,755 |
| 2018-06-07 | $0.03394 | $0.03570 | $0.03394 | $0.03496 | $2.95 | $178,938 |
| 2018-06-08 | $0.03502 | $0.03516 | $0.03324 | $0.03358 | $16.82 | $171,879 |
| 2018-06-09 | $0.03359 | $0.03405 | $0.03347 | $0.03352 | $0.02853 | $171,557 |
| 2018-06-10 | $0.03145 | $0.03200 | $0.02826 | $0.02939 | $12.21 | $150,424 |
| 2018-06-11 | $0.02944 | $0.03033 | $0.02352 | $0.03029 | $245.95 | $155,009 |
| 2018-06-12 | $0.03030 | $0.03069 | $0.02785 | $0.02821 | $0.5836 | $144,373 |
| 2018-06-13 | $0.02832 | $0.02856 | $0.02623 | $0.02759 | $39.18 | $141,228 |
| 2018-06-14 | $0.02766 | $0.02862 | $0.02406 | $0.02441 | $32.13 | $124,917 |
| 2018-06-15 | $0.02440 | $0.02759 | $0.02306 | $0.02397 | $16.22 | $122,702 |
| 2018-06-16 | $0.02391 | $0.02509 | $0.02380 | $0.02491 | $666.29 | $127,495 |
| 2018-06-17 | $0.02491 | $0.04254 | $0.02489 | $0.03037 | $15,212.60 | $155,459 |
| 2018-06-18 | $0.03037 | $0.04024 | $0.03031 | $0.03315 | $228.65 | $169,680 |
| 2018-06-19 | $0.03313 | $0.03356 | $0.03249 | $0.03329 | $0.5400 | $170,379 |
| 2018-06-20 | $0.03331 | $0.03331 | $0.02798 | $0.02841 | $65.68 | $145,421 |
| 2018-06-21 | $0.02840 | $0.02900 | $0.02783 | $0.02797 | $0.09286 | $143,152 |
| 2018-06-22 | $0.02796 | $0.02796 | $0.02062 | $0.02110 | $207.84 | $108,013 |
| 2018-06-23 | $0.02112 | $0.02225 | $0.02075 | $0.02136 | $8.04 | $109,332 |
| 2018-06-24 | $0.02135 | $0.02166 | $0.01912 | $0.02149 | $114.64 | $110,015 |
| 2018-06-25 | $0.02141 | $0.02170 | $0.01926 | $0.02066 | $154.75 | $105,741 |
| 2018-06-26 | $0.02066 | $0.02075 | $0.01917 | $0.01943 | $86.93 | $99,457.41 |
| 2018-06-27 | $0.01937 | $0.02441 | $0.01597 | $0.02425 | $10.37 | $124,103 |
| 2018-06-28 | $0.02429 | $0.02437 | $0.01642 | $0.02023 | $663.93 | $103,537 |
| 2018-06-29 | $0.02024 | $0.02037 | $0.01706 | $0.01956 | $5.01 | $100,125 |
| 2018-06-30 | $0.01957 | $0.02197 | $0.01678 | $0.01904 | $322.75 | $97,476.62 |