Dach Coin DACHX
Xếp hạng #?
12:43:16 17/09/2020
Dach Coin (DACHX)
Không theo dõi
Lịch sử giá Dach Coin (DACHX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.003461 | $0.003642 | $0.002866 | $0.002966 | $365.20 | $40,947.32 |
| 2019-03-02 | $0.002961 | $0.003636 | $0.002961 | $0.003281 | $156.46 | $45,295.12 |
| 2019-03-03 | $0.003278 | $0.004308 | $0.002991 | $0.004225 | $165.05 | $58,315.32 |
| 2019-03-04 | $0.004230 | $0.005601 | $0.002975 | $0.004098 | $93.69 | $56,562.78 |
| 2019-03-05 | $0.004101 | $0.004103 | $0.003154 | $0.003862 | $86.52 | $53,309.21 |
| 2019-03-06 | $0.003856 | $0.003879 | $0.003331 | $0.003511 | $96.63 | $48,464.96 |
| 2019-03-07 | $0.003511 | $0.004510 | $0.003511 | $0.004492 | $123.56 | $67,960.36 |
| 2019-03-08 | $0.004497 | $0.004520 | $0.003927 | $0.004366 | $159.65 | $66,294.21 |
| 2019-03-09 | $0.004363 | $0.004626 | $0.003900 | $0.004597 | $27.14 | $69,987.36 |
| 2019-03-10 | $0.004602 | $0.004602 | $0.003534 | $0.004419 | $125.06 | $67,544.98 |
| 2019-03-11 | $0.004422 | $0.004448 | $0.003347 | $0.003353 | $64.77 | $51,439.26 |
| 2019-03-12 | $0.003903 | $0.003925 | $0.003202 | $0.003863 | $98.61 | $59,434.94 |
| 2019-03-13 | $0.003873 | $0.003876 | $0.003236 | $0.003315 | $136.39 | $51,141.25 |
| 2019-03-14 | $0.003314 | $0.003680 | $0.003040 | $0.003058 | $110.58 | $47,307.93 |
| 2019-03-15 | $0.003056 | $0.003641 | $0.002938 | $0.003168 | $129.98 | $49,147.28 |
| 2019-03-16 | $0.003169 | $0.004030 | $0.003147 | $0.003802 | $290.58 | $59,145.74 |
| 2019-03-17 | $0.003803 | $0.003810 | $0.003047 | $0.003054 | $30.41 | $47,639.12 |
| 2019-03-18 | $0.003499 | $0.003539 | $0.002967 | $0.003462 | $41.69 | $54,149.40 |
| 2019-03-19 | $0.003464 | $0.003551 | $0.002961 | $0.003544 | $9.69 | $55,575.40 |
| 2019-03-20 | $0.003540 | $0.004005 | $0.002978 | $0.003342 | $80.75 | $52,554.21 |
| 2019-03-21 | $0.003347 | $0.003810 | $0.002997 | $0.003664 | $16.93 | $57,773.27 |
| 2019-03-22 | $0.003660 | $0.004040 | $0.003010 | $0.003979 | $39.21 | $62,913.61 |
| 2019-03-23 | $0.003975 | $0.004046 | $0.003263 | $0.004032 | $81.68 | $63,917.92 |
| 2019-03-24 | $0.004028 | $0.004108 | $0.003335 | $0.004014 | $41.92 | $63,816.11 |
| 2019-03-25 | $0.004021 | $0.004030 | $0.003370 | $0.003923 | $32.39 | $62,527.33 |
| 2019-03-26 | $0.003911 | $0.003932 | $0.003130 | $0.003143 | $413.04 | $50,227.64 |
| 2019-03-27 | $0.003144 | $0.004042 | $0.003136 | $0.004042 | $4.41 | $64,779.32 |
| 2019-03-28 | $0.004040 | $0.004040 | $0.003370 | $0.003982 | $66.83 | $63,982.41 |
| 2019-03-29 | $0.003982 | $0.004029 | $0.003229 | $0.004006 | $164.57 | $64,547.71 |
| 2019-03-30 | $0.003998 | $0.004194 | $0.003229 | $0.004019 | $14.71 | $64,908.41 |
| 2019-03-31 | $0.004019 | $0.004026 | $0.003272 | $0.003280 | $11.60 | $53,055.90 |