Dach Coin DACHX
Xếp hạng #?
12:43:16 17/09/2020
Dach Coin (DACHX)
Không theo dõi
Lịch sử giá Dach Coin (DACHX) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.0003929 | $0.0004686 | $0.0003320 | $0.0003335 | $5.52 | $6,936.79 |
| 2019-10-02 | $0.0003335 | $0.0004162 | $0.0003285 | $0.0003411 | $5.07 | $7,099.29 |
| 2019-10-03 | $0.0003409 | $0.0004144 | $0.0003254 | $0.0004128 | $17.05 | $8,597.62 |
| 2019-10-04 | $0.0004127 | $0.0004129 | $0.0003257 | $0.0004098 | $6.12 | $8,541.81 |
| 2019-10-05 | $0.0004098 | $0.0004109 | $0.0003235 | $0.0004069 | $17.38 | $8,487.71 |
| 2019-10-06 | $0.0004070 | $0.0008542 | $0.0003196 | $0.0008518 | $475.84 | $17,778.38 |
| 2019-10-07 | $0.0008507 | $0.0008990 | $0.0007572 | $0.0008240 | $76.53 | $17,208.76 |
| 2019-10-08 | $0.0008236 | $0.0009069 | $0.0006549 | $0.0009058 | $21.58 | $18,930.45 |
| 2019-10-09 | $0.0009058 | $0.0009123 | $0.0008195 | $0.0008589 | $93.45 | $17,963.04 |
| 2019-10-10 | $0.0008591 | $0.0009259 | $0.0008476 | $0.0008878 | $13.79 | $18,580.37 |
| 2019-10-11 | $0.0008823 | $0.0009246 | $0.0008335 | $0.0009128 | $338.67 | $19,116.65 |
| 2019-10-12 | $0.0009126 | $0.0009214 | $0.0006658 | $0.0006664 | $75.77 | $13,966.41 |
| 2019-10-13 | $0.0006662 | $0.0008356 | $0.0006549 | $0.0007351 | $401.04 | $15,416.57 |
| 2019-10-14 | $0.0007351 | $0.004087 | $0.0006621 | $0.001509 | $54,807.08 | $31,674.45 |
| 2019-10-15 | $0.001510 | $0.003177 | $0.001510 | $0.001719 | $482.42 | $36,098.10 |
| 2019-10-16 | $0.001719 | $0.002049 | $0.001435 | $0.001608 | $364.82 | $33,793.71 |
| 2019-10-17 | $0.001609 | $0.003238 | $0.001440 | $0.002187 | $150.31 | $45,983.73 |
| 2019-10-18 | $0.002186 | $0.002196 | $0.001428 | $0.001435 | $59.75 | $30,196.47 |
| 2019-10-19 | $0.001435 | $0.001910 | $0.001355 | $0.001439 | $65.75 | $30,300.08 |
| 2019-10-20 | $0.001439 | $0.001658 | $0.001351 | $0.001480 | $52.49 | $31,192.01 |
| 2019-10-21 | $0.001480 | $0.001484 | $0.001368 | $0.001385 | $148.00 | $29,206.89 |
| 2019-10-22 | $0.001385 | $0.001564 | $0.001380 | $0.001533 | $127.49 | $32,341.60 |
| 2019-10-23 | $0.001533 | $0.001769 | $0.001269 | $0.001467 | $133.57 | $30,981.57 |
| 2019-10-24 | $0.001468 | $0.001478 | $0.001262 | $0.001348 | $0.1523 | $28,483.97 |
| 2019-10-25 | $0.001348 | $0.001812 | $0.001347 | $0.001812 | $122.18 | $38,305.47 |
| 2019-10-26 | $0.001811 | $0.002223 | $0.001535 | $0.001923 | $325.20 | $40,688.25 |
| 2019-10-27 | $0.001923 | $0.002253 | $0.001447 | $0.002131 | $482.06 | $45,115.90 |
| 2019-10-28 | $0.002130 | $0.002186 | $0.001401 | $0.001643 | $231.54 | $34,798.72 |
| 2019-10-29 | $0.001643 | $0.001888 | $0.001105 | $0.001132 | $201.57 | $23,988.83 |
| 2019-10-30 | $0.001132 | $0.001132 | $0.001001 | $0.001013 | $73.45 | $21,483.49 |
| 2019-10-31 | $0.001013 | $0.001106 | $0.0009926 | $0.001104 | $20.30 | $23,435.27 |