Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0001110 | $0.0000730 | $0.0000970 | $0.0000730 |
2021-05-22 | $0.0000730 | $0.0000920 | $0.0000920 | $0.0000690 |
2021-05-23 | $0.0000920 | $0.0000840 | $0.0000840 | $0.0000630 |
2021-05-24 | $0.0000840 | $0.0001060 | $0.0001060 | $0.0000790 |
2021-05-25 | $0.0001060 | $0.0001080 | $0.0001080 | $0.0000810 |
2021-05-26 | $0.0001080 | $0.0001160 | $0.0001160 | $0.0000870 |
2021-05-27 | $0.0001160 | $0.0001100 | $0.0001100 | $0.0000820 |
2021-05-28 | $0.0001100 | $0.0000720 | $0.0000960 | $0.0000720 |
2021-05-29 | $0.0000720 | $0.0000680 | $0.0000910 | $0.0000680 |
2021-05-30 | $0.0000680 | $0.0000680 | $0.0000680 | $0.0000680 |
2021-06-02 | $0.0000790 | $0.0000810 | $0.0001080 | $0.0000810 |
2021-06-03 | $0.0000810 | $0.0001140 | $0.0001140 | $0.0000860 |
2021-06-04 | $0.0001140 | $0.0001140 | $0.0001140 | $0.0001140 |
2021-06-05 | $0.0000810 | $0.0000790 | $0.0001050 | $0.0000790 |
2021-06-06 | $0.0000790 | $0.0000810 | $0.0001080 | $0.0000810 |
2021-06-07 | $0.0000810 | $0.0000810 | $0.0000820 | $0.0000810 |
2021-06-08 | $0.0000780 | $0.0000750 | $0.0001000 | $0.0000500 |
2021-06-09 | $0.0000750 | $0.0001040 | $0.0001040 | $0.0000520 |
2021-06-10 | $0.0001040 | $0.0000990 | $0.0000990 | $0.0000740 |
2021-06-11 | $0.0000990 | $0.0000710 | $0.0000940 | $0.0000710 |
2021-06-12 | $0.0000710 | $0.0000710 | $0.0000950 | $0.0000710 |
2021-06-13 | $0.0000710 | $0.0001000 | $0.0001000 | $0.0000750 |
2021-06-14 | $0.0001000 | $0.0001030 | $0.0001030 | $0.0000770 |
2021-06-15 | $0.0001030 | $0.0001020 | $0.0001020 | $0.0000760 |
2021-06-16 | $0.0001020 | $0.0000950 | $0.0000950 | $0.0000710 |
2021-06-17 | $0.0000950 | $0.0000710 | $0.0000950 | $0.0000710 |
2021-06-18 | $0.0000710 | $0.0000670 | $0.0000890 | $0.0000670 |
2021-06-19 | $0.0000670 | $0.0000650 | $0.0000870 | $0.0000650 |
2021-06-20 | $0.0000650 | $0.0000670 | $0.0000900 | $0.0000670 |
2021-06-21 | $0.0000670 | $0.0000570 | $0.0000760 | $0.0000570 |
2021-06-22 | $0.0000570 | $0.0000750 | $0.0000750 | $0.0000560 |
2021-06-23 | $0.0000750 | $0.0000590 | $0.0000790 | $0.0000590 |
2021-06-24 | $0.0000590 | $0.0000600 | $0.0000800 | $0.0000600 |
2021-06-25 | $0.0000600 | $0.0000540 | $0.0000720 | $0.0000540 |
2021-06-26 | $0.0000540 | $0.0000550 | $0.0000730 | $0.0000550 |
2021-06-27 | $0.0000550 | $0.0000790 | $0.0000790 | $0.0000600 |
2021-06-28 | $0.0000790 | $0.0000630 | $0.0000830 | $0.0000630 |
2021-06-29 | $0.0000630 | $0.0000650 | $0.0000870 | $0.0000650 |
2021-06-30 | $0.0000650 | $0.0000680 | $0.0000910 | $0.0000680 |
2021-07-01 | $0.0000680 | $0.0000630 | $0.0000840 | $0.0000630 |
2021-07-02 | $0.0000630 | $0.0000630 | $0.0000630 | $0.0000630 |
2021-07-06 | $0.0000660 | $0.0000700 | $0.0000700 | $0.0000460 |
2021-07-07 | $0.0000700 | $0.0000700 | $0.0000700 | $0.0000690 |
2021-07-08 | $0.0000460 | $0.0000420 | $0.0000630 | $0.0000420 |
2021-07-09 | $0.0000420 | $0.0000430 | $0.0000640 | $0.0000430 |
2021-07-10 | $0.0000430 | $0.0000430 | $0.0000430 | $0.0000430 |
2021-07-11 | $0.0000840 | $0.0000640 | $0.0000860 | $0.0000430 |
2021-07-12 | $0.0000640 | $0.0000610 | $0.0000810 | $0.0000610 |
2021-07-13 | $0.0000610 | $0.0000610 | $0.0000610 | $0.0000610 |
2021-07-15 | $0.0000600 | $0.0000580 | $0.0000770 | $0.0000580 |
2021-07-16 | $0.0000580 | $0.0000560 | $0.0000750 | $0.0000380 |
2021-07-17 | $0.0000560 | $0.0000570 | $0.0000570 | $0.0000380 |
2021-07-18 | $0.0000570 | $0.0000570 | $0.0000570 | $0.0000570 |
2021-07-19 | $0.0000760 | $0.0000730 | $0.0000730 | $0.0000550 |
2021-07-20 | $0.0000730 | $0.0000710 | $0.0000710 | $0.0000360 |
2021-07-21 | $0.0000710 | $0.0000600 | $0.0000800 | $0.0000400 |
2021-07-22 | $0.0000600 | $0.0000600 | $0.0000600 | $0.0000590 |
2021-07-23 | $0.0000610 | $0.0000430 | $0.0000640 | $0.0000430 |
2021-07-24 | $0.0000430 | $0.0000420 | $0.0000430 | $0.0000420 |
2021-07-26 | $0.0000440 | $0.0000450 | $0.0000670 | $0.0000450 |
2021-07-27 | $0.0000450 | $0.0000460 | $0.0000460 | $0.0000460 |
2021-07-28 | $0.0000460 | $0.0000460 | $0.0000460 | $0.0000460 |
2021-07-29 | $0.0000460 | $0.0000460 | $0.0000460 | $0.0000460 |
2021-07-30 | $0.0000480 | $0.0000490 | $0.0000490 | $0.0000490 |
2021-07-31 | $0.0000490 | $0.0000490 | $0.0000490 | $0.0000490 |
2021-08-01 | $0.0000510 | $0.0000510 | $0.0000510 | $0.0000510 |
2021-08-02 | $0.0000510 | $0.0000510 | $0.0000510 | $0.0000510 |
2021-08-04 | $0.0000500 | $0.0000550 | $0.0000550 | $0.0000550 |
2021-08-05 | $0.0000550 | $0.0000570 | $0.0000570 | $0.0000280 |
2021-08-06 | $0.0000570 | $0.0000570 | $0.0000570 | $0.0000560 |
2021-12-18 | $0.0000310 | $0.0000320 | $0.0000320 | $0.0000280 |
2021-12-19 | $0.0000320 | $0.0000270 | $0.0000310 | $0.0000270 |
2021-12-20 | $0.0000270 | $0.0000270 | $0.0000280 | $0.0000270 |
2021-12-21 | $0.0000320 | $0.0000360 | $0.0000360 | $0.0000320 |
2021-12-22 | $0.0000360 | $0.0000360 | $0.0000360 | $0.0000360 |
2021-12-23 | $0.0000240 | $0.0000250 | $0.0000250 | $0.0000210 |
2021-12-24 | $0.0000250 | $0.0000250 | $0.0000250 | $0.0000250 |
2021-12-27 | $0.0000200 | $0.0000240 | $0.0000280 | $0.0000200 |
2021-12-28 | $0.0000240 | $0.0000240 | $0.0000240 | $0.0000240 |
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 |
DACC/KRW | probit |
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.