Dalecoin DALC
Xếp hạng #?
03:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.7109 | $0.9333 | $0.6760 | $0.8659 | $3,907.77 | $354,355 |
| 2017-12-02 | $0.8631 | $0.9839 | $0.8288 | $0.8425 | $2,081.96 | $344,769 |
| 2017-12-03 | $0.8437 | $1.16 | $0.8433 | $1.15 | $5,559.06 | $469,769 |
| 2017-12-04 | $1.15 | $1.56 | $0.9716 | $1.08 | $9,378.97 | $441,811 |
| 2017-12-05 | $1.08 | $1.29 | $1.04 | $1.14 | $6,437.04 | $468,009 |
| 2017-12-06 | $1.14 | $1.35 | $0.9310 | $1.24 | $6,680.71 | $506,222 |
| 2017-12-07 | $1.23 | $1.29 | $0.9920 | $1.26 | $4,828.09 | $514,541 |
| 2017-12-08 | $1.26 | $1.28 | $0.9186 | $0.9350 | $1,949.73 | $382,621 |
| 2017-12-09 | $0.9342 | $1.00 | $0.7514 | $0.8751 | $2,889.87 | $358,087 |
| 2017-12-10 | $0.8786 | $1.27 | $0.7634 | $0.9136 | $858.75 | $373,873 |
| 2017-12-11 | $0.9071 | $1.31 | $0.8871 | $0.8871 | $577.46 | $363,005 |
| 2017-12-12 | $0.8899 | $1.20 | $0.6398 | $1.05 | $2,681.96 | $427,910 |
| 2017-12-13 | $1.05 | $1.06 | $0.7354 | $1.00 | $907.35 | $410,788 |
| 2017-12-14 | $1.00 | $1.04 | $0.8245 | $0.9108 | $2,524.83 | $372,698 |
| 2017-12-15 | $0.9121 | $0.9265 | $0.6440 | $0.6496 | $1,538.55 | $265,842 |
| 2017-12-16 | $0.6506 | $0.9723 | $0.6485 | $0.9617 | $3,772.59 | $393,533 |
| 2017-12-17 | $0.9618 | $0.9714 | $0.6828 | $0.9204 | $3,179.56 | $376,649 |
| 2017-12-18 | $0.9232 | $0.9232 | $0.6798 | $0.7768 | $582.81 | $317,862 |
| 2017-12-19 | $0.7774 | $1.49 | $0.7130 | $0.9793 | $4,383.73 | $400,756 |
| 2017-12-20 | $0.9785 | $0.9785 | $0.6810 | $0.7371 | $817.57 | $301,638 |
| 2017-12-21 | $0.7390 | $0.7657 | $0.5667 | $0.6178 | $1,240.77 | $252,819 |
| 2017-12-22 | $0.6198 | $0.7418 | $0.4876 | $0.5311 | $770.16 | $217,320 |
| 2017-12-23 | $0.5363 | $0.9159 | $0.5176 | $0.8533 | $1,983.44 | $349,168 |
| 2017-12-24 | $0.8620 | $0.8620 | $0.4988 | $0.7065 | $3,283.93 | $289,113 |
| 2017-12-25 | $0.7131 | $0.7748 | $0.6151 | $0.7705 | $2,292.51 | $315,287 |
| 2017-12-26 | $0.7697 | $1.00 | $0.7249 | $0.8862 | $2,432.36 | $362,646 |
| 2017-12-27 | $0.8870 | $1.42 | $0.6915 | $1.42 | $3,441.74 | $579,828 |
| 2017-12-28 | $1.41 | $1.86 | $0.5838 | $0.5952 | $3,392.28 | $273,327 |
| 2017-12-29 | $0.6019 | $0.8640 | $0.5947 | $0.8586 | $4,095.31 | $394,276 |
| 2017-12-30 | $0.8543 | $1.10 | $0.7709 | $0.8154 | $9,604.09 | $374,429 |
| 2017-12-31 | $0.8066 | $1.03 | $0.7613 | $0.9409 | $2,912.73 | $432,099 |