Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 09/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-09-01 | $0.001265 | $0.001433 | $0.001248 | $0.001430 | $3.80 | $0 |
| 2015-09-02 | $0.001430 | $0.001440 | $0.001255 | $0.001263 | $6.40 | $0 |
| 2015-09-03 | $0.001263 | $0.001355 | $0.001250 | $0.001256 | $0.9572 | $0 |
| 2015-09-04 | $0.001256 | $0.001299 | $0.001256 | $0.001269 | $0.3123 | $0 |
| 2015-09-05 | $0.001269 | $0.001451 | $0.0009709 | $0.0009778 | $1.51 | $0 |
| 2015-09-06 | $0.0009777 | $0.001003 | $0.0009523 | $0.0009598 | $4.69 | $0 |
| 2015-09-07 | $0.0009594 | $0.001017 | $0.0009594 | $0.0009652 | $0.01834 | $0 |
| 2015-09-08 | $0.0009642 | $0.001498 | $0.0009642 | $0.0009867 | $0.1075 | $0 |
| 2015-09-09 | $0.0009866 | $0.001491 | $0.0008481 | $0.001424 | $0.4115 | $0 |
| 2015-09-10 | $0.001424 | $0.001437 | $0.0008842 | $0.001412 | $0.1780 | $0 |
| 2015-09-11 | $0.001412 | $0.001732 | $0.0008974 | $0.001732 | $125.27 | $0 |
| 2015-09-12 | $0.001731 | $0.002363 | $0.0009953 | $0.001018 | $42.63 | $0 |
| 2015-09-13 | $0.001019 | $0.002480 | $0.001016 | $0.001173 | $0.6871 | $0 |
| 2015-09-14 | $0.001171 | $0.004869 | $0.001067 | $0.001068 | $31.74 | $0 |
| 2015-09-15 | $0.001068 | $0.003936 | $0.001067 | $0.002043 | $23.68 | $0 |
| 2015-09-16 | $0.002043 | $0.002303 | $0.001264 | $0.001537 | $0.2459 | $0 |
| 2015-09-17 | $0.001537 | $0.002156 | $0.001506 | $0.001534 | $57.38 | $18,498.02 |
| 2015-09-18 | $0.001534 | $0.001600 | $0.001494 | $0.001596 | $22.67 | $19,243.38 |
| 2015-09-19 | $0.001594 | $0.001613 | $0.001154 | $0.001158 | $65.68 | $13,965.91 |
| 2015-09-20 | $0.001162 | $0.001497 | $0.001103 | $0.001123 | $2.14 | $13,544.58 |
| 2015-09-21 | $0.001128 | $0.001557 | $0.001117 | $0.001153 | $12.83 | $13,908.51 |
| 2015-09-22 | $0.001155 | $0.001156 | $0.001102 | $0.001138 | $1.13 | $13,726.06 |
| 2015-09-23 | $0.001128 | $0.001451 | $0.001105 | $0.001171 | $0.3673 | $14,119.79 |
| 2015-09-24 | $0.001171 | $0.001446 | $0.001112 | $0.001133 | $1.58 | $13,665.65 |
| 2015-09-25 | $0.001136 | $0.001357 | $0.001098 | $0.001114 | $0.1906 | $13,428.21 |
| 2015-09-26 | $0.001117 | $0.001157 | $0.001083 | $0.001091 | $0.9496 | $13,150.85 |
| 2015-09-27 | $0.001090 | $0.001363 | $0.001048 | $0.001137 | $7.61 | $13,716.05 |
| 2015-09-28 | $0.001146 | $0.001411 | $0.001076 | $0.001265 | $7.91 | $15,254.53 |
| 2015-09-29 | $0.001265 | $0.001360 | $0.001071 | $0.001324 | $0.1607 | $15,970.11 |
| 2015-09-30 | $0.001329 | $0.001330 | $0.001049 | $0.001106 | $3.30 | $13,336.92 |