Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 04/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-04-01 | $0.003514 | $0.003885 | $0.002952 | $0.002968 | $5.22 | $35,785.80 |
| 2016-04-02 | $0.002968 | $0.004676 | $0.002716 | $0.004486 | $233.75 | $54,100.40 |
| 2016-04-03 | $0.004432 | $0.004523 | $0.003513 | $0.003891 | $12.76 | $46,918.59 |
| 2016-04-04 | $0.003904 | $0.004583 | $0.002772 | $0.003938 | $107.05 | $47,491.27 |
| 2016-04-05 | $0.003893 | $0.004213 | $0.002673 | $0.004104 | $195.66 | $49,488.35 |
| 2016-04-06 | $0.004095 | $0.004128 | $0.003351 | $0.003599 | $78.99 | $43,398.72 |
| 2016-04-07 | $0.003592 | $0.003753 | $0.002816 | $0.003709 | $63.99 | $44,726.40 |
| 2016-04-08 | $0.003728 | $0.003751 | $0.002313 | $0.002611 | $43.30 | $31,481.01 |
| 2016-04-09 | $0.002647 | $0.002916 | $0.002531 | $0.002915 | $23.15 | $35,149.93 |
| 2016-04-10 | $0.002916 | $0.002918 | $0.002210 | $0.002657 | $2.18 | $32,035.36 |
| 2016-04-11 | $0.002677 | $0.002681 | $0.001614 | $0.002167 | $15.37 | $26,130.47 |
| 2016-04-12 | $0.002007 | $0.002445 | $0.001920 | $0.002038 | $3.99 | $24,571.25 |
| 2016-04-13 | $0.002024 | $0.002867 | $0.001982 | $0.002288 | $1.02 | $27,587.91 |
| 2016-04-14 | $0.002287 | $0.002941 | $0.002259 | $0.002289 | $9.11 | $27,600.57 |
| 2016-04-15 | $0.002289 | $0.002550 | $0.002126 | $0.002548 | $8.71 | $30,723.35 |
| 2016-04-16 | $0.002548 | $0.002863 | $0.002548 | $0.002693 | $4.44 | $32,474.90 |
| 2016-04-17 | $0.002694 | $0.002870 | $0.002397 | $0.002549 | $13.97 | $30,738.42 |
| 2016-04-18 | $0.002548 | $0.002701 | $0.002040 | $0.002098 | $61.81 | $25,299.25 |
| 2016-04-19 | $0.002098 | $0.002970 | $0.002089 | $0.002586 | $99.72 | $31,178.45 |
| 2016-04-20 | $0.002589 | $0.002990 | $0.002358 | $0.002378 | $1.39 | $28,675.74 |
| 2016-04-21 | $0.002364 | $0.002763 | $0.002363 | $0.002702 | $3.46 | $32,577.77 |
| 2016-04-22 | $0.002702 | $0.002988 | $0.001805 | $0.001852 | $10.04 | $22,338.30 |
| 2016-04-23 | $0.001847 | $0.002402 | $0.001847 | $0.001896 | $4.93 | $22,864.07 |
| 2016-04-24 | $0.001891 | $0.002612 | $0.001872 | $0.002600 | $0.6578 | $31,347.40 |
| 2016-04-25 | $0.002602 | $0.002750 | $0.002436 | $0.002496 | $7.52 | $30,093.51 |
| 2016-04-26 | $0.002497 | $0.002524 | $0.001880 | $0.002147 | $10.07 | $25,890.25 |
| 2016-04-27 | $0.002153 | $0.002357 | $0.001542 | $0.001821 | $84.32 | $21,964.71 |
| 2016-04-28 | $0.001824 | $0.002474 | $0.001711 | $0.001974 | $20.90 | $23,808.04 |
| 2016-04-29 | $0.001974 | $0.002175 | $0.001672 | $0.001950 | $0.6229 | $23,511.87 |
| 2016-04-30 | $0.001949 | $0.002549 | $0.001908 | $0.002066 | $0.8482 | $24,909.74 |