Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 11/2014
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2014-11-01 | $0.0000004067 | $0.0000004787 | $0.0000004057 | $0.0000004159 | $77.36 | $21,293.57 |
| 2014-11-02 | $0.0000004163 | $0.0000004206 | $0.0000003820 | $0.0000003940 | $100.53 | $20,339.09 |
| 2014-11-03 | $0.0000003929 | $0.0000004075 | $0.0000003638 | $0.0000003803 | $117.85 | $19,761.91 |
| 2014-11-04 | $0.0000003800 | $0.0000003961 | $0.0000003560 | $0.0000003559 | $117.59 | $18,588.20 |
| 2014-11-05 | $0.0000003561 | $0.0000003803 | $0.0000003359 | $0.0000003374 | $198.54 | $17,726.44 |
| 2014-11-06 | $0.0000003367 | $0.0000003431 | $0.0000002949 | $0.0000003337 | $169.27 | $17,532.05 |
| 2014-11-07 | $0.0000003305 | $0.0000003449 | $0.0000002853 | $0.0000003019 | $197.20 | $16,082.88 |
| 2014-11-08 | $0.0000003037 | $0.0000003920 | $0.0000002952 | $0.0000003541 | $150.57 | $18,993.15 |
| 2014-11-09 | $0.0000003604 | $0.0000004190 | $0.0000003107 | $0.0000003895 | $555.83 | $21,040.44 |
| 2014-11-10 | $0.0000003726 | $0.0000004360 | $0.0000003615 | $0.0000004193 | $720.49 | $22,779.65 |
| 2014-11-11 | $0.0000004186 | $0.0000004256 | $0.0000003642 | $0.0000003733 | $123.97 | $20,440.67 |
| 2014-11-12 | $0.0000003736 | $0.0000003944 | $0.0000003476 | $0.0000003734 | $479.01 | $20,577.48 |
| 2014-11-13 | $0.0000003825 | $0.0000004057 | $0.0000003327 | $0.0000003663 | $517.27 | $20,330.73 |
| 2014-11-14 | $0.0000003643 | $0.0000003681 | $0.0000003233 | $0.0000003308 | $309.00 | $18,473.55 |
| 2014-11-15 | $0.0000003323 | $0.0000003358 | $0.0000002650 | $0.0000002885 | $505.01 | $16,193.00 |
| 2014-11-16 | $0.0000002874 | $0.0000003153 | $0.0000002693 | $0.0000003010 | $174.16 | $16,971.27 |
| 2014-11-17 | $0.0000002998 | $0.0000003112 | $0.0000001710 | $0.0000001812 | $450.09 | $10,282.39 |
| 2014-11-18 | $0.0000001817 | $0.0000002307 | $0.0000001546 | $0.0000001976 | $90.26 | $11,278.59 |
| 2014-11-19 | $0.0000002149 | $0.0000002169 | $0.0000001552 | $0.0000001565 | $21.43 | $8,985.31 |
| 2014-11-20 | $0.0000001564 | $0.0000001594 | $0.0000001239 | $0.0000001365 | $45.07 | $7,873.31 |
| 2014-11-21 | $0.0000001344 | $0.0000002010 | $0.0000001251 | $0.0000001490 | $122.58 | $8,653.74 |
| 2014-11-22 | $0.0000001494 | $0.0000002168 | $0.0000001386 | $0.0000001764 | $102.45 | $10,304.21 |
| 2014-11-23 | $0.0000001767 | $0.0000001771 | $0.0000001349 | $0.0000001422 | $38.28 | $8,348.66 |
| 2014-11-24 | $0.0000001420 | $0.0000001585 | $0.0000001383 | $0.0000001382 | $27.50 | $8,167.42 |
| 2014-11-25 | $0.0000001382 | $0.0000001709 | $0.0000001357 | $0.0000001429 | $112.61 | $8,492.11 |
| 2014-11-26 | $0.0000001398 | $0.0000001516 | $0.0000001058 | $0.0000001238 | $26.14 | $7,392.56 |
| 2014-11-27 | $0.0000001233 | $0.0000001367 | $0.0000001052 | $0.0000001115 | $22.77 | $6,698.56 |
| 2014-11-28 | $0.0000001114 | $0.0000001366 | $0.0000001021 | $0.0000001073 | $13.21 | $6,476.15 |
| 2014-11-29 | $0.0000001072 | $0.0000001287 | $0.0000001011 | $0.0000001074 | $20.55 | $6,514.32 |
| 2014-11-30 | $0.0000001085 | $0.0000001194 | $0.0000001069 | $0.0000001078 | $13.68 | $6,578.79 |