Dach Coin DACHX
Xếp hạng #?
12:43:16 17/09/2020
Dach Coin (DACHX)
Không theo dõi
Lịch sử giá Dach Coin (DACHX) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.001103 | $0.001104 | $0.001006 | $0.001018 | $4.20 | $21,621.56 |
| 2019-11-02 | $0.001018 | $0.001034 | $0.0009320 | $0.0009325 | $90.24 | $19,821.97 |
| 2019-11-03 | $0.0009330 | $0.001030 | $0.0007820 | $0.0009233 | $155.32 | $19,639.39 |
| 2019-11-04 | $0.0009222 | $0.0009236 | $0.0007409 | $0.0008475 | $82.80 | $18,039.98 |
| 2019-11-05 | $0.0008475 | $0.0008519 | $0.0006524 | $0.0007477 | $140.14 | $15,926.68 |
| 2019-11-06 | $0.0007477 | $0.0007525 | $0.0006516 | $0.0006550 | $8.50 | $13,961.49 |
| 2019-11-07 | $0.0006548 | $0.0007425 | $0.0006449 | $0.0007414 | $0.5083 | $15,812.17 |
| 2019-11-08 | $0.0007411 | $0.0007421 | $0.0006160 | $0.0006160 | $2.65 | $13,147.38 |
| 2019-11-09 | $0.0006160 | $0.0007110 | $0.0006152 | $0.0007044 | $0.1906 | $15,043.68 |
| 2019-11-10 | $0.0007043 | $0.0007128 | $0.0005431 | $0.0005435 | $91.12 | $11,614.32 |
| 2019-11-11 | $0.0005434 | $0.0007254 | $0.0005213 | $0.0007009 | $12.11 | $14,988.83 |
| 2019-11-12 | $0.0007009 | $0.0007054 | $0.0006081 | $0.0006169 | $2.22 | $13,200.46 |
| 2019-11-13 | $0.0006170 | $0.0007072 | $0.0005292 | $0.0006170 | $4.17 | $13,211.14 |
| 2019-11-14 | $0.0006169 | $0.0006811 | $0.0005213 | $0.0006791 | $11.89 | $14,552.22 |
| 2019-11-15 | $0.0006791 | $0.0007674 | $0.0004252 | $0.0007636 | $91.23 | $16,371.95 |
| 2019-11-16 | $0.0007637 | $0.0007682 | $0.0006809 | $0.0006839 | $47.99 | $14,673.73 |
| 2019-11-17 | $0.0006839 | $0.0006989 | $0.0006803 | $0.0006853 | $6.49 | $14,713.72 |
| 2019-11-18 | $0.0006855 | $0.001754 | $0.0006815 | $0.001262 | $0.09234 | $27,106.21 |
| 2019-11-19 | $0.001262 | $0.001279 | $0.0005721 | $0.0007172 | $10.05 | $15,419.41 |
| 2019-11-20 | $0.0007172 | $0.0007202 | $0.0004868 | $0.0006499 | $34.62 | $13,981.61 |
| 2019-11-21 | $0.0006499 | $0.0006733 | $0.0004763 | $0.0006733 | $73.76 | $14,495.07 |
| 2019-11-22 | $0.0006733 | $0.0006780 | $0.0004699 | $0.0006559 | $75.70 | $14,128.80 |
| 2019-11-23 | $0.0006560 | $0.0006568 | $0.0004990 | $0.0005047 | $37.32 | $10,878.71 |
| 2019-11-24 | $0.0005047 | $0.0009261 | $0.0005006 | $0.0008435 | $301.98 | $18,194.69 |
| 2019-11-25 | $0.0008435 | $0.001589 | $0.0007935 | $0.001570 | $2,072.55 | $33,890.03 |
| 2019-11-26 | $0.001569 | $0.001625 | $0.001416 | $0.001443 | $17.31 | $31,164.30 |
| 2019-11-27 | $0.001427 | $0.001446 | $0.001251 | $0.001429 | $660.38 | $30,892.17 |
| 2019-11-28 | $0.001430 | $0.001608 | $0.001423 | $0.001565 | $18.52 | $33,852.51 |
| 2019-11-29 | $0.001565 | $0.001571 | $0.0007678 | $0.0007757 | $8.57 | $16,787.59 |
| 2019-11-30 | $0.0007757 | $0.001967 | $0.0007511 | $0.001966 | $86.62 | $42,564.13 |