Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 05/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-05-01 | $0.002066 | $0.002129 | $0.001622 | $0.001785 | $5.34 | $21,523.00 |
| 2016-05-02 | $0.001830 | $0.002019 | $0.001699 | $0.001842 | $11.60 | $22,213.01 |
| 2016-05-03 | $0.001851 | $0.002128 | $0.001749 | $0.002096 | $15.80 | $25,274.04 |
| 2016-05-04 | $0.002108 | $0.002414 | $0.001865 | $0.002176 | $0.3257 | $26,240.69 |
| 2016-05-05 | $0.002176 | $0.002193 | $0.001817 | $0.002058 | $8.61 | $24,815.32 |
| 2016-05-06 | $0.002058 | $0.002409 | $0.001947 | $0.002118 | $9.22 | $25,542.11 |
| 2016-05-07 | $0.002117 | $0.002227 | $0.001662 | $0.001714 | $35.87 | $20,674.77 |
| 2016-05-08 | $0.001715 | $0.002042 | $0.001619 | $0.001694 | $1.56 | $20,424.31 |
| 2016-05-09 | $0.001693 | $0.002151 | $0.001603 | $0.001610 | $1.46 | $19,420.77 |
| 2016-05-10 | $0.001611 | $0.001964 | $0.001591 | $0.001677 | $1.76 | $20,217.62 |
| 2016-05-11 | $0.001677 | $0.001845 | $0.001672 | $0.001680 | $1.98 | $20,258.02 |
| 2016-05-12 | $0.001680 | $0.002186 | $0.001542 | $0.001597 | $10.32 | $19,263.64 |
| 2016-05-13 | $0.001598 | $0.002174 | $0.001583 | $0.001770 | $11.72 | $21,346.33 |
| 2016-05-14 | $0.001771 | $0.002122 | $0.001653 | $0.001654 | $4.25 | $19,947.26 |
| 2016-05-15 | $0.001653 | $0.002027 | $0.001643 | $0.001733 | $2.75 | $20,892.07 |
| 2016-05-16 | $0.001737 | $0.001901 | $0.001582 | $0.001880 | $57.03 | $22,668.59 |
| 2016-05-17 | $0.001880 | $0.002011 | $0.001572 | $0.001585 | $50.55 | $19,113.26 |
| 2016-05-18 | $0.001585 | $0.001984 | $0.001558 | $0.001833 | $18.17 | $22,105.92 |
| 2016-05-19 | $0.001833 | $0.001982 | $0.001546 | $0.001546 | $181.25 | $18,643.45 |
| 2016-05-20 | $0.001544 | $0.001932 | $0.001516 | $0.001871 | $68.66 | $22,563.80 |
| 2016-05-21 | $0.001868 | $0.002240 | $0.001774 | $0.001849 | $63.28 | $22,298.26 |
| 2016-05-22 | $0.001849 | $0.001888 | $0.001591 | $0.001800 | $7.00 | $21,708.70 |
| 2016-05-23 | $0.001802 | $0.001851 | $0.001567 | $0.001572 | $18.91 | $18,954.21 |
| 2016-05-24 | $0.001571 | $0.001684 | $0.001466 | $0.001466 | $164.49 | $17,678.98 |
| 2016-05-25 | $0.001463 | $0.001797 | $0.001430 | $0.001482 | $39.97 | $17,876.62 |
| 2016-05-26 | $0.001470 | $0.001752 | $0.001435 | $0.001460 | $7.83 | $17,611.81 |
| 2016-05-27 | $0.001461 | $0.002127 | $0.001305 | $0.001320 | $28.32 | $15,917.53 |
| 2016-05-28 | $0.001320 | $0.001977 | $0.001317 | $0.001478 | $3.77 | $17,819.94 |
| 2016-05-29 | $0.001483 | $0.001796 | $0.001428 | $0.001772 | $3.59 | $21,367.44 |
| 2016-05-30 | $0.001774 | $0.002254 | $0.001110 | $0.001588 | $14.11 | $19,153.30 |
| 2016-05-31 | $0.001586 | $0.001592 | $0.001229 | $0.001470 | $9.86 | $17,731.31 |