Dach Coin DACHX
Xếp hạng #?
12:43:16 17/09/2020
Dach Coin (DACHX)
Không theo dõi
Lịch sử giá Dach Coin (DACHX) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.001966 | $0.001966 | $0.001393 | $0.001409 | $53.80 | $30,540.97 |
| 2019-12-02 | $0.001409 | $0.002420 | $0.001370 | $0.002412 | $124.27 | $52,301.55 |
| 2019-12-03 | $0.002415 | $0.002661 | $0.001227 | $0.001973 | $97.38 | $42,813.01 |
| 2019-12-04 | $0.001973 | $0.002092 | $0.001075 | $0.001234 | $41.28 | $26,790.24 |
| 2019-12-05 | $0.001232 | $0.001946 | $0.0009485 | $0.001937 | $30.65 | $42,092.17 |
| 2019-12-06 | $0.001937 | $0.001939 | $0.0008864 | $0.0009814 | $25.57 | $21,335.24 |
| 2019-12-07 | $0.0009815 | $0.0009881 | $0.0007523 | $0.0007549 | $21.62 | $16,422.53 |
| 2019-12-08 | $0.0007549 | $0.001213 | $0.0007469 | $0.001210 | $42.98 | $26,333.82 |
| 2019-12-09 | $0.001210 | $0.001215 | $0.0008833 | $0.0008872 | $25.72 | $19,326.37 |
| 2019-12-10 | $0.0008874 | $0.001094 | $0.0007971 | $0.001092 | $31.74 | $23,801.07 |
| 2019-12-11 | $0.001092 | $0.001095 | $0.0007908 | $0.0007935 | $42.34 | $17,306.39 |
| 2019-12-12 | $0.0007936 | $0.0008709 | $0.0007161 | $0.0008692 | $25.11 | $18,971.30 |
| 2019-12-13 | $0.0008691 | $0.0009454 | $0.0006511 | $0.0009444 | $87.38 | $20,624.50 |
| 2019-12-14 | $0.0009444 | $0.001016 | $0.0007091 | $0.0007127 | $3.39 | $15,575.97 |
| 2019-12-15 | $0.0007127 | $0.0009324 | $0.0007080 | $0.0009295 | $12.66 | $20,327.45 |
| 2019-12-16 | $0.0009295 | $0.0009958 | $0.0008275 | $0.0008314 | $38.03 | $18,193.74 |
| 2019-12-17 | $0.0008314 | $0.0009754 | $0.0007887 | $0.0007927 | $38.14 | $17,357.36 |
| 2019-12-18 | $0.0007927 | $0.0008057 | $0.0006664 | $0.0008022 | $56.29 | $17,576.67 |
| 2019-12-19 | $0.0008022 | $0.0009398 | $0.0007062 | $0.0009375 | $19.62 | $20,555.36 |
| 2019-12-20 | $0.0009375 | $0.001230 | $0.0007154 | $0.0007220 | $54.44 | $15,836.68 |
| 2019-12-21 | $0.0007217 | $0.0007915 | $0.0007157 | $0.0007908 | $19.63 | $17,361.28 |
| 2019-12-22 | $0.0007908 | $0.001046 | $0.0007178 | $0.0007508 | $20.98 | $16,492.91 |
| 2019-12-23 | $0.0007508 | $0.0007629 | $0.0006593 | $0.0006617 | $61.52 | $14,546.25 |
| 2019-12-24 | $0.0006619 | $0.0009595 | $0.0006572 | $0.0009518 | $19.74 | $20,935.10 |
| 2019-12-25 | $0.0009508 | $0.0009528 | $0.0006493 | $0.0006552 | $18.09 | $14,420.08 |
| 2019-12-26 | $0.0006552 | $0.0007975 | $0.0005788 | $0.0007236 | $168.99 | $15,937.60 |
| 2019-12-27 | $0.0007236 | $0.0008832 | $0.0005752 | $0.0008745 | $21.49 | $19,273.73 |
| 2019-12-28 | $0.0008746 | $0.001247 | $0.0005842 | $0.0008041 | $98.69 | $17,733.28 |
| 2019-12-29 | $0.0008043 | $0.001272 | $0.0006714 | $0.0009640 | $31.97 | $21,272.91 |
| 2019-12-30 | $0.0009651 | $0.0009693 | $0.0006623 | $0.0008754 | $60.84 | $19,330.20 |
| 2019-12-31 | $0.0008748 | $0.0008806 | $0.0007165 | $0.0007912 | $40.77 | $17,481.44 |