Dach Coin DACHX
Xếp hạng #?
12:43:16 17/09/2020
Dach Coin (DACHX)
Không theo dõi
Lịch sử giá Dach Coin (DACHX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.002398 | $0.002909 | $0.002042 | $0.002643 | $18.16 | $47,414.72 |
| 2019-06-02 | $0.002643 | $0.002653 | $0.002153 | $0.002500 | $13.99 | $44,924.07 |
| 2019-06-03 | $0.002500 | $0.002500 | $0.001969 | $0.001979 | $79.97 | $35,620.35 |
| 2019-06-04 | $0.001977 | $0.003681 | $0.001894 | $0.003571 | $271.78 | $64,385.00 |
| 2019-06-05 | $0.003571 | $0.003617 | $0.002339 | $0.003025 | $24.30 | $54,621.23 |
| 2019-06-06 | $0.003025 | $0.003050 | $0.002280 | $0.002564 | $42.23 | $46,366.65 |
| 2019-06-07 | $0.002564 | $0.003051 | $0.002220 | $0.003028 | $164.21 | $54,848.52 |
| 2019-06-08 | $0.003027 | $0.003059 | $0.002366 | $0.002538 | $8.13 | $46,044.84 |
| 2019-06-09 | $0.002538 | $0.002601 | $0.002217 | $0.002361 | $37.14 | $42,879.86 |
| 2019-06-10 | $0.002355 | $0.002696 | $0.002168 | $0.002478 | $127.16 | $45,005.58 |
| 2019-06-11 | $0.002480 | $0.002560 | $0.002256 | $0.002321 | $36.28 | $42,315.94 |
| 2019-06-12 | $0.002326 | $0.002889 | $0.002311 | $0.002578 | $158.70 | $47,063.50 |
| 2019-06-13 | $0.002580 | $0.002791 | $0.002462 | $0.002568 | $97.65 | $46,950.48 |
| 2019-06-14 | $0.002569 | $0.003893 | $0.002553 | $0.003878 | $205.56 | $71,016.17 |
| 2019-06-15 | $0.003879 | $0.003886 | $0.002840 | $0.003076 | $27.10 | $56,431.62 |
| 2019-06-16 | $0.003076 | $0.003691 | $0.002839 | $0.002847 | $30.87 | $52,309.43 |
| 2019-06-17 | $0.002847 | $0.003015 | $0.002757 | $0.002986 | $26.86 | $54,945.57 |
| 2019-06-18 | $0.002985 | $0.003128 | $0.002606 | $0.002628 | $159.06 | $48,433.19 |
| 2019-06-19 | $0.002630 | $0.002785 | $0.002627 | $0.002781 | $51.18 | $51,336.59 |
| 2019-06-20 | $0.002781 | $0.002852 | $0.002028 | $0.002188 | $149.40 | $40,444.86 |
| 2019-06-21 | $0.002189 | $0.003343 | $0.002189 | $0.003343 | $11.17 | $61,853.65 |
| 2019-06-22 | $0.003353 | $0.003687 | $0.002424 | $0.003317 | $0.5761 | $61,455.46 |
| 2019-06-23 | $0.003317 | $0.003714 | $0.003266 | $0.003579 | $36.06 | $66,425.82 |
| 2019-06-24 | $0.003579 | $0.004405 | $0.002863 | $0.004404 | $136.27 | $81,862.06 |
| 2019-06-25 | $0.004404 | $0.004554 | $0.002962 | $0.003529 | $70.71 | $65,689.47 |
| 2019-06-26 | $0.003529 | $0.004349 | $0.002868 | $0.002990 | $603.15 | $55,735.07 |
| 2019-06-27 | $0.002990 | $0.003060 | $0.002476 | $0.002675 | $180.83 | $49,950.98 |
| 2019-06-28 | $0.002679 | $0.003676 | $0.002530 | $0.002987 | $779.40 | $55,863.93 |
| 2019-06-29 | $0.002990 | $0.002990 | $0.002588 | $0.002722 | $46.29 | $50,985.83 |
| 2019-06-30 | $0.002720 | $0.003288 | $0.002523 | $0.003011 | $15.84 | $56,477.20 |