Dach Coin DACHX
Xếp hạng #?
12:43:16 17/09/2020
Dach Coin (DACHX)
Không theo dõi
Lịch sử giá Dach Coin (DACHX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0003743 | $0.0004773 | $0.0002870 | $0.0003889 | $3.04 | $7,923.33 |
| 2019-09-02 | $0.0003889 | $0.0006232 | $0.0003871 | $0.0005173 | $1.51 | $10,546.00 |
| 2019-09-03 | $0.0005174 | $0.0005212 | $0.0004048 | $0.0004133 | $17.95 | $8,432.83 |
| 2019-09-04 | $0.0004133 | $0.0006455 | $0.0004120 | $0.0006354 | $27.10 | $12,972.49 |
| 2019-09-05 | $0.0006354 | $0.0007731 | $0.0005979 | $0.0007686 | $39.29 | $15,702.61 |
| 2019-09-06 | $0.0007686 | $0.0007755 | $0.0005392 | $0.0005409 | $37.76 | $11,059.04 |
| 2019-09-07 | $0.0005413 | $0.0005732 | $0.0005241 | $0.0005602 | $36.78 | $11,460.42 |
| 2019-09-08 | $0.0005597 | $0.0008366 | $0.0005558 | $0.0008353 | $42.45 | $17,101.73 |
| 2019-09-09 | $0.0008353 | $0.0009678 | $0.0006637 | $0.0009601 | $34.98 | $19,670.43 |
| 2019-09-10 | $0.0009598 | $0.001012 | $0.0008421 | $0.001012 | $48.18 | $20,744.88 |
| 2019-09-11 | $0.001012 | $0.001220 | $0.0009009 | $0.001217 | $26.79 | $24,966.28 |
| 2019-09-12 | $0.001217 | $0.001222 | $0.001007 | $0.001141 | $8.87 | $23,416.71 |
| 2019-09-13 | $0.001141 | $0.001144 | $0.0009195 | $0.0009323 | $4.89 | $19,153.33 |
| 2019-09-14 | $0.0009315 | $0.001034 | $0.0009255 | $0.0009319 | $50.25 | $19,158.01 |
| 2019-09-15 | $0.0009319 | $0.0009349 | $0.0009280 | $0.0009311 | $101.04 | $19,156.61 |
| 2019-09-16 | $0.0009311 | $0.0009383 | $0.0008551 | $0.0009083 | $13.06 | $18,698.66 |
| 2019-09-17 | $0.0009083 | $0.0009231 | $0.0007172 | $0.0007625 | $414.30 | $15,708.58 |
| 2019-09-18 | $0.0007628 | $0.0007662 | $0.0005097 | $0.0005098 | $494.33 | $10,509.49 |
| 2019-09-19 | $0.0005098 | $0.0005110 | $0.0004020 | $0.0004406 | $163.23 | $9,090.16 |
| 2019-09-20 | $0.0004413 | $0.0004486 | $0.0003263 | $0.0003292 | $204.83 | $6,796.65 |
| 2019-09-21 | $0.0003292 | $0.0004048 | $0.0003002 | $0.0004009 | $25.21 | $8,282.14 |
| 2019-09-22 | $0.0004008 | $0.0005035 | $0.0003006 | $0.0003379 | $80.30 | $6,985.75 |
| 2019-09-23 | $0.0003380 | $0.003656 | $0.0003342 | $0.001982 | $403.73 | $41,007.00 |
| 2019-09-24 | $0.001983 | $0.002990 | $0.0005165 | $0.0006150 | $145.32 | $12,731.01 |
| 2019-09-25 | $0.0006152 | $0.001107 | $0.0005246 | $0.0008469 | $147.70 | $17,544.03 |
| 2019-09-26 | $0.0008467 | $0.001148 | $0.0005233 | $0.0006541 | $269.24 | $13,559.81 |
| 2019-09-27 | $0.0006541 | $0.0007183 | $0.0004015 | $0.0004122 | $184.26 | $8,550.96 |
| 2019-09-28 | $0.0004123 | $0.0005607 | $0.0004095 | $0.0004119 | $124.72 | $8,550.09 |
| 2019-09-29 | $0.0004122 | $0.0004684 | $0.0003721 | $0.0004419 | $57.85 | $9,179.75 |
| 2019-09-30 | $0.0004419 | $0.0004839 | $0.0003634 | $0.0003928 | $71.75 | $8,164.67 |