Dach Coin DACHX
Xếp hạng #?
12:43:16 17/09/2020
Dach Coin (DACHX)
Không theo dõi
Lịch sử giá Dach Coin (DACHX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.001604 | $0.001789 | $0.001233 | $0.001404 | $115.36 | $23,914.46 |
| 2019-05-02 | $0.001404 | $0.001986 | $0.001401 | $0.001982 | $62.59 | $33,817.82 |
| 2019-05-03 | $0.001982 | $0.004708 | $0.001841 | $0.003578 | $176.36 | $61,246.03 |
| 2019-05-04 | $0.003578 | $0.003906 | $0.001983 | $0.002917 | $204.22 | $50,011.97 |
| 2019-05-05 | $0.002916 | $0.002917 | $0.002024 | $0.002140 | $6.47 | $36,752.55 |
| 2019-05-06 | $0.002139 | $0.002142 | $0.002042 | $0.002067 | $24.79 | $35,560.70 |
| 2019-05-07 | $0.002067 | $0.004709 | $0.002057 | $0.004613 | $51.12 | $79,491.14 |
| 2019-05-08 | $0.004609 | $0.004645 | $0.002285 | $0.004364 | $67.29 | $75,317.11 |
| 2019-05-09 | $0.004364 | $0.004439 | $0.002426 | $0.003169 | $39.98 | $54,785.78 |
| 2019-05-10 | $0.003167 | $0.003196 | $0.002033 | $0.002437 | $77.07 | $42,207.82 |
| 2019-05-11 | $0.002442 | $0.003356 | $0.002252 | $0.003289 | $142.77 | $57,049.05 |
| 2019-05-12 | $0.003292 | $0.003962 | $0.001459 | $0.003152 | $489.28 | $54,758.75 |
| 2019-05-13 | $0.003152 | $0.003188 | $0.001934 | $0.003068 | $32.37 | $53,384.68 |
| 2019-05-14 | $0.003070 | $0.003861 | $0.002347 | $0.003721 | $396.22 | $64,866.13 |
| 2019-05-15 | $0.003719 | $0.003774 | $0.002261 | $0.003068 | $162.35 | $53,564.80 |
| 2019-05-16 | $0.003065 | $0.003528 | $0.002332 | $0.002440 | $108.71 | $42,671.61 |
| 2019-05-17 | $0.002438 | $0.002454 | $0.002078 | $0.002309 | $29.76 | $40,447.61 |
| 2019-05-18 | $0.002309 | $0.003137 | $0.002174 | $0.002318 | $93.33 | $40,668.18 |
| 2019-05-19 | $0.002318 | $0.003083 | $0.002315 | $0.002702 | $19.93 | $47,488.82 |
| 2019-05-20 | $0.002702 | $0.002853 | $0.002162 | $0.002853 | $160.70 | $50,218.22 |
| 2019-05-21 | $0.002852 | $0.003054 | $0.002205 | $0.002510 | $204.39 | $44,255.93 |
| 2019-05-22 | $0.002510 | $0.003012 | $0.002196 | $0.002648 | $240.36 | $46,760.53 |
| 2019-05-23 | $0.002648 | $0.003913 | $0.002336 | $0.002710 | $271.45 | $47,924.28 |
| 2019-05-24 | $0.002711 | $0.003725 | $0.002473 | $0.002977 | $277.62 | $52,741.69 |
| 2019-05-25 | $0.002977 | $0.003002 | $0.002339 | $0.002351 | $1.22 | $41,720.38 |
| 2019-05-26 | $0.002348 | $0.003077 | $0.002336 | $0.003072 | $163.19 | $54,589.89 |
| 2019-05-27 | $0.003073 | $0.003137 | $0.002591 | $0.002659 | $265.06 | $47,339.62 |
| 2019-05-28 | $0.002658 | $0.002921 | $0.002440 | $0.002673 | $152.03 | $47,663.65 |
| 2019-05-29 | $0.002673 | $0.003702 | $0.002488 | $0.003127 | $131.30 | $55,845.05 |
| 2019-05-30 | $0.003127 | $0.003422 | $0.002457 | $0.002473 | $72.63 | $44,223.20 |
| 2019-05-31 | $0.002473 | $0.002734 | $0.002271 | $0.002398 | $90.93 | $42,957.81 |