Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 08/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-08-01 | $0.002942 | $0.003790 | $0.002337 | $0.002424 | $73.00 | $29,225.27 |
| 2016-08-02 | $0.002697 | $0.002697 | $0.001760 | $0.001802 | $15.39 | $21,732.10 |
| 2016-08-03 | $0.001814 | $0.002156 | $0.001797 | $0.002054 | $10.63 | $24,765.16 |
| 2016-08-04 | $0.002053 | $0.003097 | $0.002053 | $0.002479 | $46.93 | $29,899.96 |
| 2016-08-05 | $0.002419 | $0.002678 | $0.002074 | $0.002097 | $11.83 | $25,284.05 |
| 2016-08-06 | $0.002092 | $0.002565 | $0.002080 | $0.002429 | $15.83 | $29,286.41 |
| 2016-08-07 | $0.002429 | $0.002622 | $0.002323 | $0.002396 | $9.76 | $28,895.22 |
| 2016-08-08 | $0.002396 | $0.002461 | $0.002192 | $0.002357 | $33.15 | $28,420.21 |
| 2016-08-09 | $0.002358 | $0.002536 | $0.002077 | $0.002532 | $25.04 | $30,538.48 |
| 2016-08-10 | $0.002437 | $0.002560 | $0.002310 | $0.002361 | $22.18 | $28,473.88 |
| 2016-08-11 | $0.002360 | $0.004809 | $0.002280 | $0.002319 | $139.61 | $27,961.13 |
| 2016-08-12 | $0.002334 | $0.003141 | $0.002315 | $0.002992 | $14.82 | $36,085.34 |
| 2016-08-13 | $0.002952 | $0.003319 | $0.002762 | $0.002917 | $136.93 | $35,175.86 |
| 2016-08-14 | $0.002861 | $0.003540 | $0.002496 | $0.002774 | $84.80 | $33,451.07 |
| 2016-08-15 | $0.002775 | $0.003268 | $0.002733 | $0.002901 | $15.90 | $34,987.02 |
| 2016-08-16 | $0.003148 | $0.003260 | $0.002822 | $0.002903 | $29.92 | $35,005.23 |
| 2016-08-17 | $0.002901 | $0.003041 | $0.002514 | $0.002582 | $28.06 | $31,141.43 |
| 2016-08-18 | $0.002582 | $0.003699 | $0.002479 | $0.003050 | $165.33 | $36,776.32 |
| 2016-08-19 | $0.003042 | $0.003102 | $0.002574 | $0.002610 | $37.26 | $31,474.38 |
| 2016-08-20 | $0.002609 | $0.002962 | $0.002536 | $0.002684 | $4.33 | $32,365.05 |
| 2016-08-21 | $0.002684 | $0.002794 | $0.001895 | $0.002035 | $162.03 | $24,534.95 |
| 2016-08-22 | $0.002030 | $0.003722 | $0.002030 | $0.003295 | $139.64 | $39,731.12 |
| 2016-08-23 | $0.002875 | $0.003102 | $0.0007994 | $0.001136 | $366.57 | $13,701.22 |
| 2016-08-24 | $0.001130 | $0.001528 | $0.0008492 | $0.001496 | $122.08 | $18,037.49 |
| 2016-08-25 | $0.001496 | $0.001845 | $0.001216 | $0.001216 | $169.00 | $14,667.02 |
| 2016-08-26 | $0.001215 | $0.001654 | $0.001082 | $0.001239 | $205.00 | $14,944.37 |
| 2016-08-27 | $0.001243 | $0.001690 | $0.001240 | $0.001637 | $48.19 | $19,742.01 |
| 2016-08-28 | $0.001637 | $0.001877 | $0.001291 | $0.001659 | $50.64 | $20,007.67 |
| 2016-08-29 | $0.001639 | $0.003586 | $0.0008802 | $0.001286 | $119.46 | $15,511.38 |
| 2016-08-30 | $0.001286 | $0.003511 | $0.001286 | $0.001704 | $237.57 | $20,546.83 |
| 2016-08-31 | $0.001707 | $0.003190 | $0.001134 | $0.001477 | $214.93 | $17,806.08 |