Dach Coin DACHX
Xếp hạng #?
12:43:16 17/09/2020
Dach Coin (DACHX)
Không theo dõi
Lịch sử giá Dach Coin (DACHX) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03364 | $0.03700 | $0.03296 | $0.03302 | $3,322.12 | $139,260 |
| 2018-11-02 | $0.03302 | $0.03580 | $0.02296 | $0.03437 | $1,936.34 | $147,873 |
| 2018-11-03 | $0.03437 | $0.03819 | $0.02735 | $0.03354 | $1,933.81 | $147,448 |
| 2018-11-04 | $0.03354 | $0.03808 | $0.02929 | $0.03295 | $2,613.18 | $147,729 |
| 2018-11-05 | $0.03295 | $0.03433 | $0.02315 | $0.02791 | $1,898.03 | $127,938 |
| 2018-11-06 | $0.02803 | $0.03026 | $0.01926 | $0.02565 | $5,106.79 | $122,450 |
| 2018-11-07 | $0.02566 | $0.02785 | $0.01952 | $0.02608 | $1,700.61 | $125,000 |
| 2018-11-08 | $0.02606 | $0.02824 | $0.02365 | $0.02792 | $2,358.81 | $144,427 |
| 2018-11-09 | $0.02792 | $0.02801 | $0.02500 | $0.02579 | $1,381.68 | $136,183 |
| 2018-11-10 | $0.02579 | $0.03009 | $0.02182 | $0.02891 | $2,686.28 | $155,451 |
| 2018-11-11 | $0.02889 | $0.03216 | $0.02232 | $0.02812 | $3,343.72 | $157,192 |
| 2018-11-12 | $0.02830 | $0.03203 | $0.02502 | $0.02819 | $2,333.70 | $160,347 |
| 2018-11-13 | $0.02821 | $0.02834 | $0.007668 | $0.02508 | $5,567.09 | $146,343 |
| 2018-11-14 | $0.02501 | $0.02501 | $0.01848 | $0.01967 | $1,990.65 | $116,689 |
| 2018-11-15 | $0.01977 | $0.02086 | $0.01716 | $0.01944 | $1,502.65 | $117,262 |
| 2018-11-16 | $0.01945 | $0.02023 | $0.01034 | $0.01035 | $1,792.24 | $63,478.61 |
| 2018-11-17 | $0.01038 | $0.01843 | $0.01027 | $0.01768 | $522.87 | $110,193 |
| 2018-11-18 | $0.01774 | $0.01778 | $0.01399 | $0.01455 | $430.12 | $92,107.87 |
| 2018-11-19 | $0.01455 | $0.01621 | $0.008373 | $0.008573 | $1,277.36 | $55,653.16 |
| 2018-11-20 | $0.008551 | $0.009677 | $0.007195 | $0.008747 | $308.67 | $57,654.28 |
| 2018-11-21 | $0.008753 | $0.01358 | $0.007385 | $0.01323 | $1,348.11 | $88,496.52 |
| 2018-11-22 | $0.01322 | $0.01385 | $0.008311 | $0.009935 | $1,392.21 | $67,642.14 |
| 2018-11-23 | $0.009843 | $0.01050 | $0.006606 | $0.008850 | $1,301.80 | $61,138.31 |
| 2018-11-24 | $0.008839 | $0.008896 | $0.007057 | $0.008273 | $318.83 | $57,986.12 |
| 2018-11-25 | $0.008276 | $0.008314 | $0.006183 | $0.007911 | $154.15 | $56,240.45 |
| 2018-11-26 | $0.007929 | $0.008094 | $0.005889 | $0.006107 | $140.50 | $44,019.03 |
| 2018-11-27 | $0.006103 | $0.006665 | $0.004979 | $0.006188 | $97.92 | $45,215.72 |
| 2018-11-28 | $0.006193 | $0.006519 | $0.003329 | $0.005406 | $202.53 | $40,042.45 |
| 2018-11-29 | $0.005421 | $0.006540 | $0.004952 | $0.005947 | $592.94 | $45,161.31 |
| 2018-11-30 | $0.005961 | $0.005987 | $0.003409 | $0.005176 | $585.10 | $39,979.59 |