Distributed Credit Chain DCC
Xếp hạng #?
20:20:06 27/05/2019
Distributed Credit Chain (DCC)
Không hoạt động
Lịch sử giá Distributed Credit Chain (DCC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.001810 | $0.001824 | $0.001490 | $0.001565 | $18,336.15 | $4,721,966 |
| 2019-04-02 | $0.001566 | $0.002157 | $0.001558 | $0.001764 | $18,277.82 | $5,319,771 |
| 2019-04-03 | $0.001764 | $0.001907 | $0.001458 | $0.001522 | $28,500.90 | $4,591,164 |
| 2019-04-04 | $0.001507 | $0.001518 | $0.001377 | $0.001420 | $36,098.94 | $4,282,991 |
| 2019-04-05 | $0.001420 | $0.001485 | $0.001381 | $0.001461 | $15,209.70 | $4,408,067 |
| 2019-04-06 | $0.001458 | $0.001534 | $0.001418 | $0.001474 | $25,273.92 | $4,447,498 |
| 2019-04-07 | $0.001476 | $0.001600 | $0.001440 | $0.001559 | $21,218.06 | $4,703,315 |
| 2019-04-08 | $0.001561 | $0.001644 | $0.001499 | $0.001571 | $27,781.09 | $4,738,593 |
| 2019-04-09 | $0.001571 | $0.001606 | $0.001529 | $0.001562 | $42,403.63 | $4,712,273 |
| 2019-04-10 | $0.001562 | $0.001600 | $0.001526 | $0.001537 | $19,601.03 | $4,635,368 |
| 2019-04-11 | $0.001538 | $0.001548 | $0.001355 | $0.001426 | $22,370.23 | $4,304,320 |
| 2019-04-12 | $0.001428 | $0.001452 | $0.001378 | $0.001415 | $14,392.88 | $4,271,019 |
| 2019-04-13 | $0.001406 | $0.001436 | $0.001357 | $0.001413 | $15,675.01 | $4,263,519 |
| 2019-04-14 | $0.001413 | $0.001459 | $0.001363 | $0.001446 | $8,328.74 | $4,363,585 |
| 2019-04-15 | $0.001446 | $0.001574 | $0.001268 | $0.001453 | $21,501.76 | $4,384,951 |
| 2019-04-16 | $0.001453 | $0.001456 | $0.001285 | $0.001359 | $5,906.79 | $4,101,096 |
| 2019-04-17 | $0.001359 | $0.001375 | $0.001274 | $0.001301 | $5,535.15 | $3,925,896 |
| 2019-04-18 | $0.001301 | $0.001340 | $0.001259 | $0.001291 | $3,814.46 | $3,896,818 |
| 2019-04-19 | $0.001292 | $0.001302 | $0.001194 | $0.001251 | $6,673.32 | $3,774,712 |
| 2019-04-20 | $0.001251 | $0.001300 | $0.001209 | $0.001239 | $3,694.70 | $3,737,302 |
| 2019-04-21 | $0.001240 | $0.001246 | $0.001072 | $0.001097 | $5,804.01 | $3,310,773 |
| 2019-04-22 | $0.001097 | $0.001152 | $0.001036 | $0.001094 | $2,890.88 | $3,300,443 |
| 2019-04-23 | $0.001094 | $0.001096 | $0.001025 | $0.001069 | $4,104.71 | $3,226,232 |
| 2019-04-24 | $0.001068 | $0.001087 | $0.0009771 | $0.001053 | $1,737.77 | $3,178,768 |
| 2019-04-25 | $0.001053 | $0.001100 | $0.0009687 | $0.0009888 | $1,845.48 | $2,983,705 |
| 2019-04-26 | $0.0009901 | $0.001026 | $0.0009409 | $0.001009 | $1,431.69 | $3,045,157 |
| 2019-04-27 | $0.001010 | $0.001069 | $0.0009894 | $0.0009895 | $2,079.45 | $2,985,807 |
| 2019-04-28 | $0.0009895 | $0.001010 | $0.0009305 | $0.0009515 | $6,620.29 | $2,871,082 |
| 2019-04-29 | $0.0009532 | $0.0009943 | $0.0009189 | $0.0009311 | $2,786.61 | $2,809,634 |
| 2019-04-30 | $0.0009393 | $0.001081 | $0.0009359 | $0.001015 | $5,441.31 | $3,062,745 |