DACC
Date | Open | Close | High | Low |
---|---|---|---|---|
2019-08-06 | $0.0001140 | $0.0001060 | $0.0001110 | $0.0001020 |
2019-08-07 | $0.0001060 | $0.0001060 | $0.0001110 | $0.0001040 |
2019-08-08 | $0.0001060 | $0.0001080 | $0.0001080 | $0.0001020 |
2019-08-09 | $0.0001080 | $0.0001070 | $0.0001070 | $0.0001030 |
2019-08-10 | $0.0001070 | $0.0001050 | $0.0001050 | $0.0001010 |
2019-08-11 | $0.0001050 | $0.0001100 | $0.0001130 | $0.0001080 |
2019-08-12 | $0.0001100 | $0.0001060 | $0.0001080 | $0.0001060 |
2019-08-13 | $0.0001060 | $0.0000980 | $0.0001060 | $0.0000980 |
2019-08-14 | $0.0000980 | $0.0000910 | $0.0000910 | $0.0000850 |
2019-08-15 | $0.0000910 | $0.0000920 | $0.0000940 | $0.0000880 |
2019-08-16 | $0.0000920 | $0.0000910 | $0.0000930 | $0.0000830 |
2019-08-17 | $0.0000910 | $0.0000870 | $0.0000910 | $0.0000840 |
2019-08-18 | $0.0000870 | $0.0000900 | $0.0000940 | $0.0000880 |
2019-08-19 | $0.0000900 | $0.0001020 | $0.0001080 | $0.0000910 |
2019-08-20 | $0.0001010 | $0.0000960 | $0.0001000 | $0.0000940 |
2019-08-21 | $0.0000960 | $0.0000920 | $0.0000930 | $0.0000880 |
2019-08-22 | $0.0000920 | $0.0000980 | $0.0001000 | $0.0000900 |
2019-08-23 | $0.0000970 | $0.0000970 | $0.0001030 | $0.0000970 |
2019-08-24 | $0.0000970 | $0.0001030 | $0.0001050 | $0.0000960 |
2019-08-25 | $0.0001030 | $0.0001060 | $0.0001060 | $0.0001010 |
2019-08-26 | $0.0001060 | $0.0001000 | $0.0001080 | $0.0001000 |
2019-08-27 | $0.0001000 | $0.0000990 | $0.0001030 | $0.0000950 |
2019-08-28 | $0.0000990 | $0.0000930 | $0.0000970 | $0.0000900 |
2019-08-29 | $0.0000930 | $0.0000910 | $0.0000950 | $0.0000840 |
2019-08-30 | $0.0000910 | $0.0000890 | $0.0000940 | $0.0000890 |
2019-08-31 | $0.0000890 | $0.0000930 | $0.0000950 | $0.0000910 |
2019-09-01 | $0.0000930 | $0.0000910 | $0.0000930 | $0.0000890 |
2019-09-02 | $0.0000910 | $0.0000930 | $0.0000960 | $0.0000930 |
2019-09-03 | $0.0000930 | $0.0000930 | $0.0000990 | $0.0000920 |
2019-09-04 | $0.0000910 | $0.0000980 | $0.0000980 | $0.0000840 |
2019-09-05 | $0.0000980 | $0.0000960 | $0.0001000 | $0.0000960 |
2019-09-06 | $0.0000960 | $0.0000970 | $0.0000980 | $0.0000880 |
2019-09-07 | $0.0000970 | $0.0000980 | $0.0001040 | $0.0000960 |
2019-09-08 | $0.0000980 | $0.0000960 | $0.0001040 | $0.0000960 |
2019-09-09 | $0.0000960 | $0.0001050 | $0.0001180 | $0.0000940 |
2019-09-10 | $0.0001050 | $0.0001010 | $0.0001300 | $0.0000970 |
2019-09-11 | $0.0001010 | $0.0001020 | $0.0001030 | $0.0001000 |
2019-09-12 | $0.0001020 | $0.0000940 | $0.0001030 | $0.0000940 |
2019-09-13 | $0.0000940 | $0.0000940 | $0.0001040 | $0.0000910 |
2019-09-14 | $0.0000930 | $0.0000940 | $0.0001020 | $0.0000940 |
2019-09-15 | $0.0000940 | $0.0000950 | $0.0000990 | $0.0000930 |
2019-09-16 | $0.0000950 | $0.0000930 | $0.0001010 | $0.0000830 |
2019-09-17 | $0.0000930 | $0.0000920 | $0.0000980 | $0.0000900 |
2019-09-18 | $0.0000910 | $0.0000970 | $0.0000990 | $0.0000910 |
2019-09-19 | $0.0000950 | $0.0000930 | $0.0001020 | $0.0000930 |
2019-09-20 | $0.0000930 | $0.0000960 | $0.0001000 | $0.0000920 |
2019-09-21 | $0.0000960 | $0.0000950 | $0.0000970 | $0.0000930 |
2019-09-22 | $0.0000950 | $0.0000930 | $0.0000950 | $0.0000910 |
2019-09-23 | $0.0000930 | $0.0000900 | $0.0000900 | $0.0000860 |
2019-09-24 | $0.0000900 | $0.0000810 | $0.0000860 | $0.0000740 |
2019-09-25 | $0.0000800 | $0.0000780 | $0.0000850 | $0.0000780 |
2019-09-26 | $0.0000780 | $0.0000780 | $0.0000860 | $0.0000660 |
2019-09-27 | $0.0000780 | $0.0000750 | $0.0000840 | $0.0000750 |
2019-09-28 | $0.0000750 | $0.0000770 | $0.0000800 | $0.0000700 |
2019-09-29 | $0.0000770 | $0.0000760 | $0.0000760 | $0.0000710 |
2019-09-30 | $0.0000760 | $0.0000790 | $0.0000810 | $0.0000770 |
2019-10-01 | $0.0000800 | $0.0000760 | $0.0000780 | $0.0000720 |
2019-10-02 | $0.0000760 | $0.0000780 | $0.0000810 | $0.0000760 |
2019-10-03 | $0.0000780 | $0.0000740 | $0.0000770 | $0.0000720 |
2019-10-04 | $0.0000740 | $0.0000740 | $0.0000760 | $0.0000740 |
2019-10-05 | $0.0000740 | $0.0000720 | $0.0000740 | $0.0000710 |
2019-10-06 | $0.0000730 | $0.0000750 | $0.0000800 | $0.0000700 |
2019-10-07 | $0.0000750 | $0.0000700 | $0.0000790 | $0.0000690 |
2019-10-08 | $0.0000700 | $0.0000670 | $0.0000710 | $0.0000670 |
2019-10-09 | $0.0000670 | $0.0000680 | $0.0000720 | $0.0000680 |
2019-10-10 | $0.0000680 | $0.0000520 | $0.0000690 | $0.0000440 |
2019-10-11 | $0.0000520 | $0.0000510 | $0.0000510 | $0.0000450 |
2019-10-12 | $0.0000510 | $0.0000560 | $0.0000580 | $0.0000510 |
2019-10-13 | $0.0000560 | $0.0000540 | $0.0000580 | $0.0000530 |
2019-10-14 | $0.0000540 | $0.0000540 | $0.0000600 | $0.0000500 |
2019-10-15 | $0.0000540 | $0.0000600 | $0.0000670 | $0.0000510 |
2019-10-16 | $0.0000600 | $0.0000580 | $0.0000630 | $0.0000540 |
2019-10-17 | $0.0000580 | $0.0000590 | $0.0000640 | $0.0000510 |
2019-10-18 | $0.0000590 | $0.0000520 | $0.0000570 | $0.0000470 |
2019-10-19 | $0.0000520 | $0.0000500 | $0.0000510 | $0.0000500 |
2019-10-20 | $0.0000500 | $0.0000420 | $0.0000530 | $0.0000390 |
2019-10-21 | $0.0000420 | $0.0000440 | $0.0000450 | $0.0000380 |
2019-10-22 | $0.0000440 | $0.0000360 | $0.0000450 | $0.0000360 |
2019-10-23 | $0.0000360 | $0.0000360 | $0.0000390 | $0.0000340 |
2019-10-24 | $0.0000360 | $0.0000320 | $0.0000350 | $0.0000290 |
2019-10-25 | $0.0000320 | $0.0000400 | $0.0000430 | $0.0000360 |
2019-10-26 | $0.0000400 | $0.0000380 | $0.0000410 | $0.0000340 |
2019-10-27 | $0.0000380 | $0.0000350 | $0.0000390 | $0.0000330 |
2019-10-28 | $0.0000350 | $0.0000390 | $0.0000390 | $0.0000350 |
2019-10-29 | $0.0000380 | $0.0000360 | $0.0000400 | $0.0000340 |
2019-10-30 | $0.0000360 | $0.0000350 | $0.0000380 | $0.0000330 |
2019-10-31 | $0.0000350 | $0.0000370 | $0.0000380 | $0.0000350 |
2019-11-01 | $0.0000370 | $0.0000370 | $0.0000370 | $0.0000330 |
2019-11-02 | $0.0000350 | $0.0000350 | $0.0000370 | $0.0000330 |
2019-11-03 | $0.0000350 | $0.0000350 | $0.0000360 | $0.0000350 |
2019-11-04 | $0.0000350 | $0.0000350 | $0.0000390 | $0.0000350 |
2019-11-05 | $0.0000350 | $0.0000340 | $0.0000380 | $0.0000340 |
2019-11-06 | $0.0000340 | $0.0000340 | $0.0000360 | $0.0000330 |
2019-11-07 | $0.0000340 | $0.0000350 | $0.0000350 | $0.0000340 |
2019-11-08 | $0.0000350 | $0.0000330 | $0.0000370 | $0.0000330 |
2019-11-09 | $0.0000330 | $0.0000350 | $0.0000370 | $0.0000310 |
2019-11-10 | $0.0000350 | $0.0000340 | $0.0000360 | $0.0000340 |
2019-11-11 | $0.0000340 | $0.0000350 | $0.0000350 | $0.0000330 |
2019-11-12 | $0.0000350 | $0.0000360 | $0.0000370 | $0.0000360 |
2019-11-13 | $0.0000360 | $0.0000360 | $0.0000380 | $0.0000340 |
2019-11-14 | $0.0000360 | $0.0000330 | $0.0000370 | $0.0000330 |
2019-11-15 | $0.0000330 | $0.0000340 | $0.0000340 | $0.0000310 |
2019-11-16 | $0.0000340 | $0.0000350 | $0.0000370 | $0.0000330 |
2019-11-17 | $0.0000350 | $0.0000330 | $0.0000350 | $0.0000330 |
2019-11-18 | $0.0000330 | $0.0000340 | $0.0000340 | $0.0000320 |
2019-11-19 | $0.0000340 | $0.0000320 | $0.0000330 | $0.0000300 |
2019-11-20 | $0.0000320 | $0.0000330 | $0.0000330 | $0.0000300 |
2019-11-21 | $0.0000330 | $0.0000240 | $0.0000310 | $0.0000210 |
2019-11-22 | $0.0000240 | $0.0000200 | $0.0000240 | $0.0000170 |
2019-11-23 | $0.0000200 | $0.0000180 | $0.0000200 | $0.0000170 |
2019-11-24 | $0.0000180 | $0.0000150 | $0.0000170 | $0.0000150 |
2019-11-25 | $0.0000150 | $0.0000190 | $0.0000230 | $0.0000160 |
2019-11-26 | $0.0000190 | $0.0000180 | $0.0000190 | $0.0000180 |
2019-11-27 | $0.0000180 | $0.0000180 | $0.0000200 | $0.0000170 |
2019-11-28 | $0.0000180 | $0.0000180 | $0.0000180 | $0.0000170 |
2019-11-29 | $0.0000150 | $0.0000160 | $0.0000160 | $0.0000160 |
2019-11-30 | $0.0000170 | $0.0000170 | $0.0000170 | $0.0000150 |
2019-12-01 | $0.0000170 | $0.0000170 | $0.0000170 | $0.0000150 |
2019-12-02 | $0.0000170 | $0.0000170 | $0.0000170 | $0.0000170 |
Pair | Exchange |
---|---|
DACC/BTC | bgogo |
DACC/ETH | bitforex |
DACC/USDT | bitforex |
DACC/KRW | bithumb |
DACC/BTC | coinex |
DACC/ETH | coinex |
DACC/ETH | ddex |
DACC/WETH | ddex |
DACC/ETH | ethermium |
DACC/ETH | idex |
DACC/BTC | kucoin |
DACC/ETH | kucoin |
Decentralized Accessible Content Chain is a decentralized file system with a built-in identity and access management function, providing to the users & content creators secure ion map establishes the type of access, delegations and enables IAM (Identity and Access Management) on the uploaded content and the permission map can be updated any time by the content creators.storage and management methods. The Decentralized Accessible Content Chain platform allows its users to upload any type of data with a form of permission map. The permiss
The DACC token is an Ethereum-based ERC 20 token and is the payment method to all transactions, gas fees and reward to storage providers.
Full Name | Decentralized Accessible Content Chain (DACC) |
---|---|
Start Date | 2018-12-06 |
Algorithm | ETH Token |
Proof Type | N/A |
Website | http://www.dacc.co/ |
@DACCblockchain | |
https://www.facebook.com/DACCblockchain/ | |
N/A | |
Block Number | N/A |
Block Time | N/A |
Block Reward | N/A |
Total Coins Mined | N/A |
Previous Total Coins Mined | N/A |
Net Hashes Per Second | N/A |