Dach Coin DACHX
Xếp hạng #?
12:43:16 17/09/2020
Dach Coin (DACHX)
Không theo dõi
Lịch sử giá Dach Coin (DACHX) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.05280 | $0.05691 | $0.02461 | $0.04220 | $4,126.22 | $0 |
| 2018-10-02 | $0.04208 | $0.04223 | $0.02613 | $0.03229 | $939.78 | $0 |
| 2018-10-03 | $0.03230 | $0.03237 | $0.02255 | $0.02278 | $653.69 | $34,039.12 |
| 2018-10-04 | $0.02281 | $0.02586 | $0.01319 | $0.02122 | $792.69 | $31,703.23 |
| 2018-10-05 | $0.02128 | $0.02570 | $0.01326 | $0.02346 | $313.93 | $35,056.39 |
| 2018-10-06 | $0.02352 | $0.02916 | $0.007379 | $0.01299 | $229.25 | $19,405.27 |
| 2018-10-07 | $0.01304 | $0.01304 | $0.006714 | $0.007737 | $232.13 | $11,558.86 |
| 2018-10-08 | $0.007772 | $0.02637 | $0.007746 | $0.01060 | $610.85 | $15,840.71 |
| 2018-10-09 | $0.01064 | $0.01589 | $0.01058 | $0.01459 | $636.91 | $21,801.07 |
| 2018-10-10 | $0.01454 | $0.01990 | $0.01198 | $0.01487 | $604.83 | $22,214.17 |
| 2018-10-11 | $0.01482 | $0.02518 | $0.01409 | $0.01804 | $704.12 | $26,947.79 |
| 2018-10-12 | $0.01801 | $0.02496 | $0.01798 | $0.02496 | $2,451.42 | $55,038.27 |
| 2018-10-13 | $0.02496 | $0.02509 | $0.02063 | $0.02492 | $726.35 | $57,073.98 |
| 2018-10-14 | $0.02493 | $0.02867 | $0.02264 | $0.02504 | $1,528.53 | $60,231.78 |
| 2018-10-15 | $0.02507 | $0.03992 | $0.02231 | $0.03960 | $2,771.43 | $99,826.06 |
| 2018-10-16 | $0.03956 | $0.04112 | $0.02417 | $0.02419 | $1,645.27 | $63,275.04 |
| 2018-10-17 | $0.02427 | $0.03107 | $0.01374 | $0.02714 | $1,430.13 | $73,303.89 |
| 2018-10-18 | $0.02724 | $0.03479 | $0.02069 | $0.02915 | $3,362.03 | $81,219.67 |
| 2018-10-19 | $0.02914 | $0.1288 | $0.02584 | $0.03415 | $3,679.80 | $100,666 |
| 2018-10-20 | $0.03415 | $0.04142 | $0.02574 | $0.03617 | $2,988.23 | $112,280 |
| 2018-10-21 | $0.03617 | $0.03617 | $0.02678 | $0.02918 | $1,845.30 | $93,085.86 |
| 2018-10-22 | $0.02917 | $0.03249 | $0.02470 | $0.02723 | $2,987.27 | $89,174.58 |
| 2018-10-23 | $0.02723 | $0.03245 | $0.02640 | $0.02911 | $2,220.79 | $97,827.64 |
| 2018-10-24 | $0.02898 | $0.03567 | $0.02898 | $0.03466 | $2,435.68 | $120,399 |
| 2018-10-25 | $0.03467 | $0.06100 | $0.03056 | $0.03288 | $1,785.90 | $117,492 |
| 2018-10-26 | $0.03281 | $0.03364 | $0.03084 | $0.03208 | $1,164.53 | $117,371 |
| 2018-10-27 | $0.03208 | $0.03533 | $0.03124 | $0.03251 | $4,328.24 | $122,522 |
| 2018-10-28 | $0.03400 | $0.03456 | $0.03250 | $0.03291 | $766.94 | $126,788 |
| 2018-10-29 | $0.03419 | $0.03581 | $0.03158 | $0.03272 | $1,797.85 | $128,860 |
| 2018-10-30 | $0.03264 | $0.03924 | $0.03264 | $0.03337 | $3,056.68 | $135,040 |
| 2018-10-31 | $0.03347 | $0.03546 | $0.03332 | $0.03364 | $1,556.27 | $138,956 |