Dalecoin DALC
Xếp hạng #?
03:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.7365 | $0.7971 | $0.2481 | $0.7013 | $6,907.49 | $280,524 |
| 2017-10-02 | $0.7014 | $0.7020 | $0.2120 | $0.5962 | $5,191.44 | $238,488 |
| 2017-10-03 | $0.5966 | $0.6302 | $0.4939 | $0.6185 | $8,739.54 | $247,394 |
| 2017-10-04 | $0.6199 | $0.6340 | $0.4103 | $0.4926 | $10,863.20 | $197,055 |
| 2017-10-05 | $0.4931 | $0.4968 | $0.3810 | $0.4722 | $5,074.98 | $188,866 |
| 2017-10-06 | $0.4722 | $1.97 | $0.4068 | $0.8918 | $37,983.60 | $356,711 |
| 2017-10-07 | $0.9103 | $2.38 | $0.7919 | $1.95 | $235,651 | $781,664 |
| 2017-10-08 | $1.95 | $3.01 | $1.52 | $1.52 | $218,289 | $608,968 |
| 2017-10-09 | $1.52 | $1.94 | $0.8937 | $1.04 | $43,010.30 | $415,632 |
| 2017-10-10 | $1.04 | $1.40 | $1.01 | $1.14 | $21,347.20 | $457,164 |
| 2017-10-11 | $1.14 | $1.23 | $0.9893 | $0.9951 | $14,438.60 | $398,044 |
| 2017-10-12 | $0.9956 | $1.21 | $0.8717 | $1.08 | $8,421.83 | $433,768 |
| 2017-10-13 | $1.09 | $1.23 | $0.6605 | $0.7550 | $10,729.00 | $302,008 |
| 2017-10-14 | $0.7553 | $1.14 | $0.6980 | $0.8588 | $13,120.90 | $343,513 |
| 2017-10-15 | $0.8532 | $0.8559 | $0.5915 | $0.6769 | $4,613.97 | $270,761 |
| 2017-10-16 | $0.6770 | $0.7751 | $0.6203 | $0.6616 | $2,366.21 | $264,628 |
| 2017-10-17 | $0.6617 | $0.8559 | $0.6047 | $0.8225 | $10,942.20 | $329,003 |
| 2017-10-18 | $0.8225 | $0.8225 | $0.6157 | $0.6312 | $1,930.86 | $252,496 |
| 2017-10-19 | $0.6316 | $0.7662 | $0.6302 | $0.6514 | $1,950.77 | $260,558 |
| 2017-10-20 | $0.6516 | $0.7532 | $0.6302 | $0.7014 | $4,652.72 | $280,544 |
| 2017-10-21 | $0.6999 | $0.7520 | $0.5977 | $0.6982 | $3,448.47 | $279,262 |
| 2017-10-22 | $0.6984 | $0.7422 | $0.5933 | $0.7422 | $1,061.36 | $296,887 |
| 2017-10-23 | $0.6710 | $0.7102 | $0.5943 | $0.6239 | $737.83 | $249,576 |
| 2017-10-24 | $0.6226 | $0.7222 | $0.5891 | $0.6101 | $1,389.48 | $244,056 |
| 2017-10-25 | $0.5613 | $0.8419 | $0.5603 | $0.5852 | $2,335.74 | $234,060 |
| 2017-10-26 | $0.6011 | $0.6499 | $0.5813 | $0.5934 | $353.64 | $237,345 |
| 2017-10-27 | $0.5964 | $1.58 | $0.5917 | $0.8322 | $7,171.09 | $332,893 |
| 2017-10-28 | $0.8345 | $1.28 | $0.6940 | $0.8263 | $11,112.90 | $333,655 |
| 2017-10-29 | $0.8252 | $1.05 | $0.8081 | $1.03 | $6,467.26 | $415,467 |
| 2017-10-30 | $1.06 | $1.41 | $0.9517 | $1.23 | $12,892.90 | $497,486 |
| 2017-10-31 | $1.23 | $1.42 | $0.9872 | $1.21 | $10,516.50 | $488,113 |