Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 11/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-11-01 | $0.0008894 | $0.001277 | $0.0008076 | $0.001091 | $0.2336 | $13,161.34 |
| 2015-11-02 | $0.001091 | $0.001336 | $0.001091 | $0.001196 | $18.33 | $14,418.49 |
| 2015-11-03 | $0.001196 | $0.001345 | $0.001112 | $0.001192 | $31.83 | $14,373.75 |
| 2015-11-04 | $0.001203 | $0.001564 | $0.001189 | $0.001314 | $115.93 | $15,848.31 |
| 2015-11-05 | $0.001304 | $0.001355 | $0.0009568 | $0.001146 | $0.5367 | $13,814.45 |
| 2015-11-06 | $0.001150 | $0.001247 | $0.001086 | $0.001186 | $13.99 | $14,296.09 |
| 2015-11-07 | $0.001187 | $0.001267 | $0.0007846 | $0.0007906 | $0.5504 | $9,533.47 |
| 2015-11-08 | $0.0007897 | $0.001772 | $0.0007833 | $0.001318 | $110.48 | $15,894.62 |
| 2015-11-09 | $0.001322 | $0.001333 | $0.001190 | $0.001190 | $0.6210 | $14,346.73 |
| 2015-11-10 | $0.001186 | $0.001268 | $0.0009546 | $0.001127 | $0.02652 | $13,585.94 |
| 2015-11-11 | $0.001119 | $0.001148 | $0.0006527 | $0.0008361 | $8.14 | $10,082.81 |
| 2015-11-12 | $0.0008365 | $0.001072 | $0.0006917 | $0.001072 | $1.73 | $12,928.12 |
| 2015-11-13 | $0.001070 | $0.001253 | $0.0007426 | $0.001213 | $23.95 | $14,625.18 |
| 2015-11-14 | $0.001205 | $0.001227 | $0.001107 | $0.001122 | $0.8107 | $13,534.81 |
| 2015-11-15 | $0.001123 | $0.001171 | $0.001020 | $0.001139 | $11.49 | $13,735.59 |
| 2015-11-16 | $0.001139 | $0.001181 | $0.001098 | $0.001155 | $16.69 | $13,927.69 |
| 2015-11-17 | $0.001155 | $0.001209 | $0.001114 | $0.001134 | $0.2935 | $13,670.71 |
| 2015-11-18 | $0.001142 | $0.001180 | $0.001070 | $0.001082 | $0.06433 | $13,043.29 |
| 2015-11-19 | $0.001082 | $0.001163 | $0.0008705 | $0.0008728 | $2.06 | $10,524.76 |
| 2015-11-20 | $0.0008723 | $0.001121 | $0.0008407 | $0.001032 | $62.22 | $12,444.80 |
| 2015-11-21 | $0.001035 | $0.001083 | $0.0008525 | $0.0008580 | $1.36 | $10,346.45 |
| 2015-11-22 | $0.0008586 | $0.001051 | $0.0008547 | $0.001049 | $5.64 | $12,645.10 |
| 2015-11-23 | $0.001050 | $0.001167 | $0.0009971 | $0.001163 | $0.4093 | $14,022.35 |
| 2015-11-24 | $0.001163 | $0.001163 | $0.0009770 | $0.001017 | $16.15 | $12,264.04 |
| 2015-11-25 | $0.001020 | $0.001084 | $0.0009503 | $0.0009634 | $0.3047 | $11,617.86 |
| 2015-11-26 | $0.0009628 | $0.001191 | $0.0009616 | $0.001145 | $14.29 | $13,806.74 |
| 2015-11-27 | $0.001135 | $0.001150 | $0.0009685 | $0.001070 | $0.1916 | $12,906.90 |
| 2015-11-28 | $0.001069 | $0.001464 | $0.001019 | $0.001464 | $209.07 | $17,657.15 |
| 2015-11-29 | $0.001466 | $0.001471 | $0.001088 | $0.001348 | $2.45 | $16,254.70 |
| 2015-11-30 | $0.001349 | $0.001569 | $0.001050 | $0.001524 | $0.07604 | $18,376.34 |