Dach Coin DACHX
Xếp hạng #?
12:43:16 17/09/2020
Dach Coin (DACHX)
Không theo dõi
Lịch sử giá Dach Coin (DACHX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.003278 | $0.003960 | $0.003063 | $0.003071 | $135.63 | $49,762.78 |
| 2019-04-02 | $0.003073 | $0.003877 | $0.003069 | $0.003412 | $4.51 | $55,400.83 |
| 2019-04-03 | $0.003412 | $0.004064 | $0.003411 | $0.003574 | $17.45 | $58,131.92 |
| 2019-04-04 | $0.003576 | $0.004033 | $0.002520 | $0.002752 | $92.03 | $44,827.90 |
| 2019-04-05 | $0.002751 | $0.003733 | $0.002751 | $0.003274 | $176.97 | $53,425.52 |
| 2019-04-06 | $0.003274 | $0.003807 | $0.003049 | $0.003133 | $23.20 | $51,228.36 |
| 2019-04-07 | $0.003130 | $0.003888 | $0.003128 | $0.003324 | $47.66 | $54,431.47 |
| 2019-04-08 | $0.003324 | $0.003939 | $0.002860 | $0.003063 | $376.07 | $50,246.88 |
| 2019-04-09 | $0.003063 | $0.003063 | $0.002961 | $0.003013 | $30.16 | $49,517.28 |
| 2019-04-10 | $0.003012 | $0.003246 | $0.003003 | $0.003082 | $30.31 | $50,734.29 |
| 2019-04-11 | $0.003083 | $0.003866 | $0.002935 | $0.003033 | $71.51 | $49,933.22 |
| 2019-04-12 | $0.003032 | $0.003059 | $0.002965 | $0.003048 | $46.64 | $50,354.85 |
| 2019-04-13 | $0.003048 | $0.003069 | $0.003025 | $0.003049 | $12.96 | $50,456.06 |
| 2019-04-14 | $0.003049 | $0.003053 | $0.002789 | $0.002835 | $36.31 | $46,991.95 |
| 2019-04-15 | $0.002835 | $0.003362 | $0.002752 | $0.002777 | $3.08 | $46,103.05 |
| 2019-04-16 | $0.002776 | $0.003763 | $0.002768 | $0.003756 | $46.76 | $62,470.96 |
| 2019-04-17 | $0.003755 | $0.003786 | $0.0004167 | $0.002197 | $158.55 | $36,600.08 |
| 2019-04-18 | $0.002197 | $0.002996 | $0.002197 | $0.002378 | $32.54 | $39,683.74 |
| 2019-04-19 | $0.002378 | $0.002646 | $0.001735 | $0.002642 | $29.14 | $44,174.73 |
| 2019-04-20 | $0.002643 | $0.002660 | $0.001694 | $0.001701 | $48.41 | $28,483.53 |
| 2019-04-21 | $0.001702 | $0.002835 | $0.0007954 | $0.001587 | $41.11 | $26,623.75 |
| 2019-04-22 | $0.001586 | $0.002053 | $0.001576 | $0.002043 | $2.34 | $34,333.88 |
| 2019-04-23 | $0.002043 | $0.002501 | $0.001389 | $0.001497 | $200.12 | $25,200.13 |
| 2019-04-24 | $0.001497 | $0.001584 | $0.001347 | $0.001360 | $131.23 | $22,938.48 |
| 2019-04-25 | $0.001361 | $0.002172 | $0.001276 | $0.001295 | $8.60 | $21,875.35 |
| 2019-04-26 | $0.001300 | $0.001343 | $0.0002109 | $0.001262 | $327.17 | $21,353.30 |
| 2019-04-27 | $0.001263 | $0.001265 | $0.0007837 | $0.0007892 | $8.58 | $13,373.61 |
| 2019-04-28 | $0.0007890 | $0.001649 | $0.0007880 | $0.001635 | $67.87 | $27,752.10 |
| 2019-04-29 | $0.001636 | $0.001642 | $0.0009964 | $0.001363 | $7.34 | $23,171.60 |
| 2019-04-30 | $0.001363 | $0.001609 | $0.001148 | $0.001605 | $37.94 | $27,329.17 |