Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 03/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-03-01 | $0.002183 | $0.002403 | $0.001827 | $0.001866 | $8.58 | $22,505.32 |
| 2016-03-02 | $0.001863 | $0.002015 | $0.001723 | $0.001993 | $39.94 | $24,035.35 |
| 2016-03-03 | $0.001986 | $0.002066 | $0.001652 | $0.001973 | $210.50 | $23,790.19 |
| 2016-03-04 | $0.001981 | $0.002101 | $0.001635 | $0.002009 | $40.72 | $24,221.66 |
| 2016-03-05 | $0.002009 | $0.003988 | $0.001776 | $0.003918 | $463.45 | $47,250.82 |
| 2016-03-06 | $0.003915 | $0.003943 | $0.001899 | $0.002399 | $35.82 | $28,923.43 |
| 2016-03-07 | $0.002401 | $0.003213 | $0.001944 | $0.002042 | $2.34 | $24,621.29 |
| 2016-03-08 | $0.002052 | $0.002581 | $0.001936 | $0.002302 | $6.95 | $27,760.95 |
| 2016-03-09 | $0.002302 | $0.002920 | $0.002119 | $0.002919 | $1.57 | $35,200.10 |
| 2016-03-10 | $0.002923 | $0.003494 | $0.002089 | $0.002115 | $93.62 | $25,504.73 |
| 2016-03-11 | $0.002533 | $0.002765 | $0.002428 | $0.002627 | $12.70 | $31,680.22 |
| 2016-03-12 | $0.002628 | $0.003577 | $0.002346 | $0.002448 | $46.55 | $29,524.45 |
| 2016-03-13 | $0.002446 | $0.003270 | $0.002403 | $0.003003 | $2.11 | $36,218.11 |
| 2016-03-14 | $0.002991 | $0.003697 | $0.002472 | $0.003697 | $0.5572 | $44,586.64 |
| 2016-03-15 | $0.003698 | $0.003704 | $0.002411 | $0.002701 | $30.08 | $32,571.38 |
| 2016-03-16 | $0.002692 | $0.003010 | $0.002463 | $0.002845 | $34.73 | $34,312.92 |
| 2016-03-17 | $0.002845 | $0.003447 | $0.002330 | $0.003126 | $104.88 | $37,701.24 |
| 2016-03-18 | $0.003148 | $0.003397 | $0.002506 | $0.003374 | $111.62 | $40,689.32 |
| 2016-03-19 | $0.003375 | $0.003449 | $0.002723 | $0.003129 | $1.14 | $37,731.27 |
| 2016-03-20 | $0.002721 | $0.003840 | $0.002357 | $0.003790 | $62.92 | $45,704.86 |
| 2016-03-21 | $0.003808 | $0.004285 | $0.003286 | $0.003422 | $4.34 | $41,265.01 |
| 2016-03-22 | $0.003400 | $0.004194 | $0.003186 | $0.003755 | $3.89 | $45,278.58 |
| 2016-03-23 | $0.003657 | $0.003830 | $0.002324 | $0.003808 | $16.56 | $45,920.36 |
| 2016-03-24 | $0.003807 | $0.004013 | $0.002955 | $0.003636 | $189.48 | $43,847.79 |
| 2016-03-25 | $0.003615 | $0.004517 | $0.002863 | $0.003500 | $279.41 | $42,208.38 |
| 2016-03-26 | $0.003500 | $0.004737 | $0.003449 | $0.004716 | $74.51 | $56,867.68 |
| 2016-03-27 | $0.004223 | $0.004292 | $0.002933 | $0.003800 | $41.45 | $45,819.18 |
| 2016-03-28 | $0.003808 | $0.004465 | $0.003285 | $0.003972 | $225.12 | $47,899.34 |
| 2016-03-29 | $0.004397 | $0.004449 | $0.003302 | $0.003977 | $137.25 | $47,958.07 |
| 2016-03-30 | $0.003959 | $0.004378 | $0.003333 | $0.003479 | $18.58 | $41,947.30 |
| 2016-03-31 | $0.003459 | $0.003599 | $0.003319 | $0.003492 | $15.63 | $42,106.36 |