Dach Coin DACHX
Xếp hạng #?
12:43:16 17/09/2020
Dach Coin (DACHX)
Không theo dõi
Lịch sử giá Dach Coin (DACHX) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.005191 | $0.006752 | $0.003951 | $0.006711 | $387.14 | $52,431.67 |
| 2018-12-02 | $0.006706 | $0.007076 | $0.004179 | $0.004179 | $527.55 | $33,174.89 |
| 2018-12-03 | $0.004205 | $0.005811 | $0.004174 | $0.004265 | $104.62 | $34,100.11 |
| 2018-12-04 | $0.004262 | $0.005518 | $0.002945 | $0.002965 | $792.78 | $23,975.29 |
| 2018-12-05 | $0.002968 | $0.005012 | $0.002846 | $0.003224 | $332.59 | $26,478.46 |
| 2018-12-06 | $0.003223 | $0.004423 | $0.002750 | $0.004220 | $204.81 | $34,894.00 |
| 2018-12-07 | $0.004213 | $0.004470 | $0.003255 | $0.003591 | $500.62 | $30,322.97 |
| 2018-12-08 | $0.003589 | $0.005081 | $0.0002756 | $0.001392 | $3,701.28 | $11,755.73 |
| 2018-12-09 | $0.001215 | $0.001649 | $0.0003577 | $0.0006508 | $1,916.07 | $5,495.56 |
| 2018-12-10 | $0.0007224 | $0.001038 | $0.0002457 | $0.0003502 | $679.92 | $2,957.46 |
| 2018-12-11 | $0.0003495 | $0.0003517 | $0.0002386 | $0.0002397 | $40.52 | $2,024.32 |
| 2018-12-12 | $0.0002394 | $0.0002817 | $0.0001735 | $0.0002791 | $89.00 | $2,356.84 |
| 2018-12-13 | $0.0002792 | $0.0004509 | $0.0001360 | $0.0003988 | $14.74 | $3,368.08 |
| 2018-12-14 | $0.0003986 | $0.0005986 | $0.00009716 | $0.00009722 | $54.08 | $820.95 |
| 2018-12-15 | $0.00009722 | $0.0001300 | $0.00006491 | $0.0001294 | $3.17 | $1,092.77 |
| 2018-12-16 | $0.0001294 | $0.0002282 | $0.00009742 | $0.0002274 | $15.59 | $1,920.26 |
| 2018-12-17 | $0.0002277 | $0.0002885 | $0.0001299 | $0.0002840 | $6.37 | $2,398.16 |
| 2018-12-18 | $0.0002840 | $0.0002963 | $0.0001396 | $0.0002963 | $5.21 | $2,502.13 |
| 2018-12-19 | $0.0002972 | $0.0003079 | $0.0001869 | $0.0003002 | $3.03 | $2,535.20 |
| 2018-12-20 | $0.0002995 | $0.0003730 | $0.0001126 | $0.0003730 | $23.63 | $3,149.39 |
| 2018-12-21 | $0.0003718 | $0.0003781 | $0.0003465 | $0.0003506 | $0.03288 | $2,960.79 |
| 2018-12-22 | $0.0003510 | $0.0003521 | $0.0001543 | $0.0001606 | $0.01273 | $1,356.46 |
| 2018-12-23 | $0.0001610 | $0.0003225 | $0.0001605 | $0.0003199 | $9.63 | $2,701.01 |
| 2018-12-24 | $0.0003200 | $0.0003420 | $0.0001215 | $0.0001223 | $0.5682 | $1,032.53 |
| 2018-12-25 | $0.0001225 | $0.0005349 | $0.0001158 | $0.0005349 | $41.37 | $4,516.83 |
| 2018-12-26 | $0.0007259 | $0.0007390 | $0.0006769 | $0.0006947 | $22.94 | $5,866.39 |
| 2018-12-27 | $0.0006942 | $0.0006975 | $0.0003273 | $0.0003282 | $18.27 | $2,771.38 |
| 2018-12-28 | $0.0003285 | $0.0003311 | $0.0001099 | $0.0001180 | $7.88 | $996.67 |
| 2018-12-29 | $0.0001182 | $0.0001188 | $0.0001170 | $0.0001173 | $0 | $990.46 |
| 2018-12-30 | $0.0001173 | $0.0001173 | $0.0001151 | $0.0001159 | $0.01028 | $978.62 |
| 2018-12-31 | $0.0001160 | $0.0001160 | $0.0001118 | $0.0001123 | $0.09044 | $948.69 |