Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 02/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-02-01 | $0.001214 | $0.001651 | $0.001214 | $0.001457 | $0.6041 | $17,570.20 |
| 2016-02-02 | $0.001463 | $0.001795 | $0.001287 | $0.001334 | $127.57 | $16,090.21 |
| 2016-02-03 | $0.001335 | $0.001740 | $0.001189 | $0.001541 | $1.77 | $18,586.77 |
| 2016-02-04 | $0.001542 | $0.001544 | $0.001189 | $0.001502 | $152.92 | $18,112.86 |
| 2016-02-05 | $0.001501 | $0.001502 | $0.001214 | $0.001248 | $67.39 | $15,051.22 |
| 2016-02-06 | $0.001241 | $0.001378 | $0.001200 | $0.001349 | $91.96 | $16,269.53 |
| 2016-02-07 | $0.001360 | $0.001413 | $0.001297 | $0.001328 | $26.65 | $16,018.22 |
| 2016-02-08 | $0.001325 | $0.001772 | $0.001325 | $0.001637 | $13.39 | $19,735.62 |
| 2016-02-09 | $0.001637 | $0.001641 | $0.001288 | $0.001320 | $11.53 | $15,916.69 |
| 2016-02-10 | $0.001320 | $0.001498 | $0.001245 | $0.001271 | $51.98 | $15,324.71 |
| 2016-02-11 | $0.001268 | $0.001671 | $0.001260 | $0.001398 | $41.91 | $16,852.94 |
| 2016-02-12 | $0.001399 | $0.001911 | $0.001391 | $0.001581 | $19.80 | $19,060.69 |
| 2016-02-13 | $0.001580 | $0.002152 | $0.001580 | $0.001932 | $94.73 | $23,302.41 |
| 2016-02-14 | $0.001935 | $0.003240 | $0.001507 | $0.003240 | $204.46 | $39,075.96 |
| 2016-02-15 | $0.003746 | $0.003775 | $0.001519 | $0.002764 | $63.45 | $33,328.92 |
| 2016-02-16 | $0.002763 | $0.002862 | $0.001974 | $0.002138 | $5.28 | $25,782.21 |
| 2016-02-17 | $0.002174 | $0.002179 | $0.001088 | $0.001312 | $266.69 | $15,825.88 |
| 2016-02-18 | $0.001311 | $0.002018 | $0.001241 | $0.001695 | $71.84 | $20,445.89 |
| 2016-02-19 | $0.001696 | $0.002330 | $0.001696 | $0.002192 | $203.87 | $26,432.18 |
| 2016-02-20 | $0.002217 | $0.002635 | $0.002094 | $0.002095 | $21.64 | $25,264.76 |
| 2016-02-21 | $0.002090 | $0.002439 | $0.001919 | $0.002370 | $43.62 | $28,578.07 |
| 2016-02-22 | $0.002362 | $0.003110 | $0.001882 | $0.002621 | $161.54 | $31,606.06 |
| 2016-02-23 | $0.002625 | $0.003055 | $0.001827 | $0.001836 | $5.75 | $22,136.19 |
| 2016-02-24 | $0.001837 | $0.002719 | $0.001753 | $0.001843 | $73.72 | $22,223.50 |
| 2016-02-25 | $0.001855 | $0.002543 | $0.001840 | $0.002139 | $7.51 | $25,790.16 |
| 2016-02-26 | $0.002138 | $0.002515 | $0.001838 | $0.001883 | $31.90 | $22,702.96 |
| 2016-02-27 | $0.001888 | $0.002336 | $0.001865 | $0.001879 | $46.39 | $22,653.28 |
| 2016-02-28 | $0.001877 | $0.002251 | $0.001818 | $0.001996 | $31.64 | $24,063.69 |
| 2016-02-29 | $0.001995 | $0.002308 | $0.001915 | $0.002185 | $34.53 | $26,354.64 |