Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 07/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-07-01 | $0.002317 | $0.003212 | $0.002230 | $0.002230 | $118.68 | $26,891.99 |
| 2016-07-02 | $0.002232 | $0.003087 | $0.002224 | $0.002496 | $74.43 | $30,096.40 |
| 2016-07-03 | $0.002497 | $0.003036 | $0.002269 | $0.002280 | $13.48 | $27,488.78 |
| 2016-07-04 | $0.002459 | $0.002930 | $0.002272 | $0.002930 | $11.97 | $35,335.40 |
| 2016-07-05 | $0.002932 | $0.002932 | $0.002226 | $0.002344 | $24.90 | $28,264.65 |
| 2016-07-06 | $0.002182 | $0.002622 | $0.002181 | $0.002509 | $43.46 | $30,258.96 |
| 2016-07-07 | $0.002497 | $0.002640 | $0.002367 | $0.002410 | $10.51 | $29,060.90 |
| 2016-07-08 | $0.002461 | $0.002603 | $0.002357 | $0.002479 | $11.98 | $29,893.45 |
| 2016-07-09 | $0.002479 | $0.002479 | $0.002252 | $0.002309 | $6.99 | $27,843.80 |
| 2016-07-10 | $0.002309 | $0.002418 | $0.002228 | $0.002389 | $4.22 | $28,811.16 |
| 2016-07-11 | $0.002406 | $0.002477 | $0.002316 | $0.002401 | $3.27 | $28,955.63 |
| 2016-07-12 | $0.002400 | $0.002569 | $0.002395 | $0.002452 | $5.70 | $29,562.68 |
| 2016-07-13 | $0.002446 | $0.002506 | $0.002389 | $0.002395 | $3.71 | $28,882.19 |
| 2016-07-14 | $0.002394 | $0.002603 | $0.002375 | $0.002569 | $33.23 | $30,983.34 |
| 2016-07-15 | $0.002570 | $0.002695 | $0.002414 | $0.002533 | $15.12 | $30,550.78 |
| 2016-07-16 | $0.002541 | $0.002555 | $0.002424 | $0.002431 | $9.41 | $29,314.99 |
| 2016-07-17 | $0.002426 | $0.002548 | $0.002426 | $0.002539 | $5.22 | $30,616.63 |
| 2016-07-18 | $0.002541 | $0.002779 | $0.002523 | $0.002715 | $53.97 | $32,735.26 |
| 2016-07-19 | $0.002713 | $0.002854 | $0.002639 | $0.002658 | $39.68 | $32,056.10 |
| 2016-07-20 | $0.003720 | $0.004015 | $0.002734 | $0.003198 | $142.41 | $38,564.90 |
| 2016-07-21 | $0.003125 | $0.003340 | $0.002836 | $0.003044 | $11.49 | $36,710.24 |
| 2016-07-22 | $0.003042 | $0.003554 | $0.002792 | $0.002905 | $5.56 | $35,028.62 |
| 2016-07-23 | $0.002904 | $0.003506 | $0.002420 | $0.002661 | $118.76 | $32,084.20 |
| 2016-07-24 | $0.002670 | $0.003880 | $0.002448 | $0.002637 | $571.07 | $31,795.26 |
| 2016-07-25 | $0.002608 | $0.003152 | $0.002552 | $0.002616 | $18.70 | $31,549.38 |
| 2016-07-26 | $0.002617 | $0.002669 | $0.002259 | $0.002559 | $103.05 | $30,854.55 |
| 2016-07-27 | $0.002563 | $0.002809 | $0.002474 | $0.002719 | $19.59 | $32,790.12 |
| 2016-07-28 | $0.002720 | $0.003825 | $0.002357 | $0.002448 | $345.24 | $29,521.07 |
| 2016-07-29 | $0.002448 | $0.002653 | $0.002326 | $0.002384 | $8.17 | $28,747.61 |
| 2016-07-30 | $0.002389 | $0.003607 | $0.002141 | $0.002716 | $151.89 | $32,751.54 |
| 2016-07-31 | $0.003712 | $0.003758 | $0.002389 | $0.002948 | $154.68 | $35,554.27 |