Dach Coin DACHX
Xếp hạng #?
12:43:16 17/09/2020
Dach Coin (DACHX)
Không theo dõi
Lịch sử giá Dach Coin (DACHX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.003011 | $0.003131 | $0.002344 | $0.002682 | $15.68 | $50,378.11 |
| 2019-07-02 | $0.002682 | $0.002715 | $0.002485 | $0.002622 | $4.27 | $49,329.40 |
| 2019-07-03 | $0.002622 | $0.003077 | $0.002622 | $0.002961 | $33.32 | $55,799.70 |
| 2019-07-04 | $0.002961 | $0.002977 | $0.001021 | $0.001239 | $1,688.93 | $23,375.30 |
| 2019-07-05 | $0.001238 | $0.001618 | $0.001137 | $0.001239 | $341.63 | $23,416.74 |
| 2019-07-06 | $0.001238 | $0.001981 | $0.001238 | $0.001909 | $234.90 | $36,136.83 |
| 2019-07-07 | $0.001909 | $0.001917 | $0.001142 | $0.001375 | $88.34 | $26,060.73 |
| 2019-07-08 | $0.001375 | $0.001902 | $0.001229 | $0.001704 | $14.26 | $32,359.27 |
| 2019-07-09 | $0.001705 | $0.001802 | $0.001264 | $0.001738 | $138.89 | $33,058.15 |
| 2019-07-10 | $0.001738 | $0.001802 | $0.0009841 | $0.001004 | $17.25 | $19,127.42 |
| 2019-07-11 | $0.001004 | $0.002633 | $0.0009252 | $0.001433 | $142.34 | $27,336.28 |
| 2019-07-12 | $0.001434 | $0.002387 | $0.001192 | $0.001627 | $51.82 | $31,085.90 |
| 2019-07-13 | $0.001628 | $0.002528 | $0.001487 | $0.002091 | $130.57 | $40,007.99 |
| 2019-07-14 | $0.002092 | $0.002243 | $0.001299 | $0.002236 | $53.76 | $42,853.34 |
| 2019-07-15 | $0.002237 | $0.002404 | $0.001615 | $0.001635 | $21.05 | $31,382.09 |
| 2019-07-16 | $0.001633 | $0.002430 | $0.0009429 | $0.001039 | $81.71 | $19,979.10 |
| 2019-07-17 | $0.001037 | $0.001414 | $0.0006923 | $0.0006934 | $16.84 | $13,352.05 |
| 2019-07-18 | $0.0006939 | $0.001448 | $0.0006885 | $0.001279 | $20.00 | $24,657.32 |
| 2019-07-19 | $0.001279 | $0.001551 | $0.0006226 | $0.001364 | $143.35 | $26,344.66 |
| 2019-07-20 | $0.001364 | $0.001483 | $0.001259 | $0.001398 | $81.44 | $27,034.46 |
| 2019-07-21 | $0.001398 | $0.001401 | $0.0009182 | $0.001118 | $12.79 | $21,651.86 |
| 2019-07-22 | $0.001118 | $0.002298 | $0.0009192 | $0.001230 | $175.02 | $23,857.54 |
| 2019-07-23 | $0.001229 | $0.001272 | $0.001034 | $0.001239 | $27.26 | $24,082.04 |
| 2019-07-24 | $0.001239 | $0.001330 | $0.0009101 | $0.0009124 | $9.82 | $17,758.78 |
| 2019-07-25 | $0.0009121 | $0.001074 | $0.0009056 | $0.001069 | $2.29 | $20,838.72 |
| 2019-07-26 | $0.001069 | $0.001178 | $0.0007970 | $0.0009255 | $8.41 | $18,065.69 |
| 2019-07-27 | $0.0009255 | $0.001184 | $0.0008588 | $0.001092 | $86.13 | $21,350.63 |
| 2019-07-28 | $0.001092 | $0.001126 | $0.0008552 | $0.001101 | $20.27 | $21,564.10 |
| 2019-07-29 | $0.001102 | $0.001159 | $0.0008687 | $0.0008880 | $137.24 | $17,410.33 |
| 2019-07-30 | $0.0008880 | $0.001064 | $0.0008789 | $0.0009449 | $89.24 | $18,553.17 |
| 2019-07-31 | $0.0009446 | $0.001065 | $0.0008693 | $0.001041 | $13.46 | $20,474.47 |