Dach Coin DACHX
Xếp hạng #?
12:43:16 17/09/2020
Dach Coin (DACHX)
Không theo dõi
Lịch sử giá Dach Coin (DACHX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.001042 | $0.001109 | $0.0007992 | $0.001026 | $292.72 | $20,206.96 |
| 2019-08-02 | $0.001026 | $0.001368 | $0.0008999 | $0.001196 | $92.01 | $23,596.60 |
| 2019-08-03 | $0.001196 | $0.001300 | $0.001112 | $0.001113 | $4.78 | $21,990.64 |
| 2019-08-04 | $0.001114 | $0.001119 | $0.0008807 | $0.0009914 | $1.69 | $19,608.72 |
| 2019-08-05 | $0.0009912 | $0.001497 | $0.0009906 | $0.001191 | $10.29 | $23,583.48 |
| 2019-08-06 | $0.001189 | $0.001352 | $0.001020 | $0.001042 | $3.19 | $20,666.12 |
| 2019-08-07 | $0.001042 | $0.001074 | $0.0009243 | $0.0009863 | $102.07 | $19,593.23 |
| 2019-08-08 | $0.0009863 | $0.001312 | $0.0008084 | $0.001102 | $177.59 | $21,921.93 |
| 2019-08-09 | $0.001101 | $0.001181 | $0.0009454 | $0.001027 | $1.74 | $20,450.07 |
| 2019-08-10 | $0.001027 | $0.001065 | $0.0008288 | $0.001006 | $69.91 | $20,078.70 |
| 2019-08-11 | $0.001006 | $0.001012 | $0.0006958 | $0.0008058 | $134.58 | $16,100.24 |
| 2019-08-12 | $0.0008061 | $0.0009949 | $0.0006199 | $0.0006942 | $331.32 | $13,890.28 |
| 2019-08-13 | $0.0006944 | $0.0007186 | $0.0005671 | $0.0007157 | $55.44 | $14,339.68 |
| 2019-08-14 | $0.0007155 | $0.0007232 | $0.0005403 | $0.0006027 | $87.24 | $12,092.21 |
| 2019-08-15 | $0.0006027 | $0.0007107 | $0.0004992 | $0.0005157 | $80.00 | $10,352.20 |
| 2019-08-16 | $0.0005158 | $0.0007331 | $0.0004938 | $0.0007258 | $206.88 | $14,603.96 |
| 2019-08-17 | $0.0007259 | $0.0007281 | $0.0006034 | $0.0006139 | $19.03 | $12,362.15 |
| 2019-08-18 | $0.0006138 | $0.0007115 | $0.0005205 | $0.0006201 | $24.74 | $12,495.97 |
| 2019-08-19 | $0.0006204 | $0.0006425 | $0.0004268 | $0.0004368 | $110.60 | $8,815.43 |
| 2019-08-20 | $0.0004368 | $0.0004945 | $0.0004286 | $0.0004911 | $2.32 | $9,918.62 |
| 2019-08-21 | $0.0004910 | $0.0005100 | $0.0004685 | $0.0004781 | $3.80 | $9,662.94 |
| 2019-08-22 | $0.0004781 | $0.0006110 | $0.0004600 | $0.0006033 | $13.38 | $12,202.61 |
| 2019-08-23 | $0.0006033 | $0.0006116 | $0.0004742 | $0.0004753 | $11.26 | $9,619.97 |
| 2019-08-24 | $0.0004752 | $0.0006132 | $0.0003992 | $0.0006120 | $0.2228 | $12,397.75 |
| 2019-08-25 | $0.0006120 | $0.0006137 | $0.0004534 | $0.0005351 | $2.41 | $10,847.76 |
| 2019-08-26 | $0.0005359 | $0.0006215 | $0.0004346 | $0.0004394 | $10.81 | $8,913.54 |
| 2019-08-27 | $0.0004395 | $0.0004588 | $0.0003108 | $0.0004382 | $375.97 | $8,897.27 |
| 2019-08-28 | $0.0004383 | $0.0004923 | $0.0003882 | $0.0003898 | $4.33 | $7,919.63 |
| 2019-08-29 | $0.0003898 | $0.0005012 | $0.0003781 | $0.0004076 | $20.11 | $8,286.35 |
| 2019-08-30 | $0.0004076 | $0.0006013 | $0.0003225 | $0.0003226 | $85.83 | $6,563.81 |
| 2019-08-31 | $0.0003228 | $0.0004650 | $0.0002905 | $0.0003742 | $15.68 | $7,619.29 |