Dalecoin DALC
Xếp hạng #?
03:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $1.19 | $1.90 | $0.9295 | $1.18 | $51,866.40 | $108,957 |
| 2017-09-02 | $1.19 | $1.34 | $0.8571 | $0.9843 | $15,088.80 | $187,955 |
| 2017-09-03 | $0.9866 | $1.01 | $0.8173 | $0.8406 | $9,986.75 | $160,511 |
| 2017-09-04 | $0.8410 | $0.8883 | $0.5478 | $0.6606 | $4,415.55 | $126,146 |
| 2017-09-05 | $0.6581 | $0.8902 | $0.4857 | $0.8429 | $11,770.50 | $160,950 |
| 2017-09-06 | $0.8365 | $0.8384 | $0.4845 | $0.4858 | $2,642.86 | $92,763.70 |
| 2017-09-07 | $0.4859 | $0.7331 | $0.4859 | $0.5448 | $2,309.48 | $104,024 |
| 2017-09-08 | $0.5446 | $0.6277 | $0.4954 | $0.5188 | $1,757.48 | $99,074.03 |
| 2017-09-09 | $0.5195 | $0.5434 | $0.4426 | $0.4576 | $870.49 | $87,375.47 |
| 2017-09-10 | $0.4581 | $0.6086 | $0.3403 | $0.5842 | $919.17 | $233,664 |
| 2017-09-11 | $0.5863 | $0.5863 | $0.3586 | $0.4189 | $370.25 | $167,543 |
| 2017-09-12 | $0.4187 | $0.5395 | $0.4077 | $0.4421 | $643.90 | $176,858 |
| 2017-09-13 | $0.4422 | $2.88 | $0.3486 | $0.5004 | $880.61 | $200,156 |
| 2017-09-14 | $0.5002 | $0.5081 | $0.2312 | $0.2898 | $244.36 | $115,926 |
| 2017-09-15 | $0.2894 | $0.4435 | $0.2720 | $0.3063 | $704.35 | $122,522 |
| 2017-09-16 | $0.3092 | $0.3849 | $0.3068 | $0.3401 | $337.81 | $136,038 |
| 2017-09-17 | $0.3407 | $0.4409 | $0.3189 | $0.3198 | $1,002.89 | $127,940 |
| 2017-09-18 | $0.3192 | $0.4341 | $0.3192 | $0.4266 | $1,171.43 | $170,656 |
| 2017-09-19 | $0.4277 | $0.4299 | $0.3195 | $0.3499 | $602.32 | $139,952 |
| 2017-09-20 | $0.3494 | $0.3905 | $0.3198 | $0.3582 | $367.26 | $143,298 |
| 2017-09-21 | $0.3565 | $0.3622 | $0.2121 | $0.2143 | $9,835.99 | $85,727.20 |
| 2017-09-22 | $0.2141 | $1.25 | $0.2127 | $1.08 | $25,174.00 | $432,836 |
| 2017-09-23 | $1.08 | $1.11 | $0.2118 | $0.3922 | $1,061.83 | $156,886 |
| 2017-09-24 | $0.3922 | $0.4476 | $0.3845 | $0.3901 | $1,344.03 | $156,028 |
| 2017-09-25 | $0.3900 | $0.4568 | $0.3867 | $0.4257 | $12,029.00 | $170,269 |
| 2017-09-26 | $0.4256 | $1.14 | $0.4183 | $0.5259 | $2,977.46 | $210,373 |
| 2017-09-27 | $0.5247 | $1.07 | $0.4270 | $1.03 | $14,280.90 | $411,368 |
| 2017-09-28 | $1.03 | $1.04 | $0.2822 | $0.8395 | $17,712.70 | $335,807 |
| 2017-09-29 | $0.8396 | $0.9033 | $0.4706 | $0.8981 | $11,955.50 | $359,234 |
| 2017-09-30 | $0.8982 | $0.9204 | $0.5034 | $0.7366 | $13,758.60 | $294,633 |