Digitalfund DTF
Xếp hạng #?
07:09:11 19/10/2017
Digitalfund (DTF)
Không hoạt động
Lịch sử giá Digitalfund (DTF) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.002904 | $0.002904 | $0.002901 | $0.002901 | $2.90 | $0 |
| 2016-12-02 | $0.002905 | $0.002905 | $0.002905 | $0.002905 | $50.58 | $0 |
| 2016-12-03 | $0.002905 | $0.002905 | $0.002324 | $0.002760 | $323.96 | $0 |
| 2016-12-04 | $0.002760 | $0.002760 | $0.002615 | $0.002615 | $10.46 | $0 |
| 2016-12-05 | $0.002616 | $0.002616 | $0.002180 | $0.002180 | $198.18 | $0 |
| 2016-12-06 | $0.002180 | $0.002180 | $0.002172 | $0.002172 | $491.53 | $0 |
| 2016-12-07 | $0.002174 | $0.002319 | $0.001733 | $0.001735 | $116.55 | $0 |
| 2016-12-08 | $0.001735 | $0.002762 | $0.001735 | $0.002470 | $485.93 | $0 |
| 2016-12-09 | $0.002470 | $0.003625 | $0.002470 | $0.003622 | $1,028.53 | $0 |
| 2016-12-10 | $0.003623 | $0.005070 | $0.003043 | $0.004490 | $3,171.21 | $0 |
| 2016-12-11 | $0.004490 | $0.004925 | $0.003910 | $0.003910 | $826.77 | $0 |
| 2016-12-12 | $0.003910 | $0.005792 | $0.003910 | $0.004200 | $2,681.09 | $0 |
| 2016-12-13 | $0.004198 | $0.005936 | $0.004198 | $0.005216 | $4,897.23 | $0 |
| 2016-12-14 | $0.005215 | $0.005651 | $0.004347 | $0.005649 | $5,314.86 | $0 |
| 2016-12-15 | $0.005649 | $0.005649 | $0.003031 | $0.004181 | $3,712.10 | $0 |
| 2016-12-16 | $0.004182 | $0.004326 | $0.003595 | $0.003595 | $2,441.53 | $0 |
| 2016-12-17 | $0.003596 | $0.004171 | $0.003305 | $0.003305 | $2,969.66 | $0 |
| 2016-12-18 | $0.003305 | $0.004023 | $0.002730 | $0.002730 | $822.16 | $0 |
| 2016-12-19 | $0.002730 | $0.003880 | $0.002443 | $0.003739 | $4,837.78 | $0 |
| 2016-12-20 | $0.003739 | $0.005321 | $0.003164 | $0.003165 | $2,874.09 | $0 |
| 2016-12-21 | $0.003165 | $0.003885 | $0.003165 | $0.003745 | $1,943.79 | $0 |
| 2016-12-22 | $0.003745 | $0.004321 | $0.003453 | $0.003453 | $261.73 | $0 |
| 2016-12-23 | $0.003453 | $0.003885 | $0.003022 | $0.003455 | $778.92 | $0 |
| 2016-12-24 | $0.003455 | $0.003743 | $0.002879 | $0.003743 | $2,328.27 | $0 |
| 2016-12-25 | $0.003743 | $0.003743 | $0.003023 | $0.003455 | $121.42 | $0 |
| 2016-12-26 | $0.003455 | $0.003599 | $0.003167 | $0.003167 | $1,071.21 | $0 |
| 2016-12-27 | $0.003167 | $0.003167 | $0.002589 | $0.003164 | $1,492.44 | $0 |
| 2016-12-28 | $0.003164 | $0.003452 | $0.002876 | $0.003018 | $1,367.94 | $0 |
| 2016-12-29 | $0.003018 | $0.003308 | $0.002874 | $0.003307 | $223.59 | $0 |
| 2016-12-30 | $0.003307 | $0.003309 | $0.001871 | $0.002592 | $1,504.75 | $0 |
| 2016-12-31 | $0.002592 | $0.002592 | $0.002304 | $0.002304 | $24.96 | $0 |