Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 09/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-09-01 | $0.001473 | $0.002367 | $0.001434 | $0.001830 | $85.06 | $22,067.82 |
| 2016-09-02 | $0.001829 | $0.002951 | $0.001445 | $0.001573 | $73.65 | $18,964.09 |
| 2016-09-03 | $0.001569 | $0.004248 | $0.001538 | $0.002022 | $212.96 | $24,381.80 |
| 2016-09-04 | $0.002077 | $0.002226 | $0.001671 | $0.002154 | $133.99 | $25,977.20 |
| 2016-09-05 | $0.002182 | $0.002192 | $0.001312 | $0.001895 | $435.63 | $22,846.58 |
| 2016-09-06 | $0.001883 | $0.002257 | $0.001776 | $0.001892 | $17.37 | $22,818.24 |
| 2016-09-07 | $0.001892 | $0.002154 | $0.001827 | $0.001877 | $12.48 | $22,639.89 |
| 2016-09-08 | $0.001877 | $0.001978 | $0.001846 | $0.001848 | $25.60 | $22,284.64 |
| 2016-09-09 | $0.001848 | $0.002487 | $0.001830 | $0.002000 | $156.77 | $24,112.77 |
| 2016-09-10 | $0.001999 | $0.002342 | $0.001869 | $0.001871 | $24.75 | $22,565.97 |
| 2016-09-11 | $0.001871 | $0.002405 | $0.001869 | $0.002123 | $471.38 | $25,599.27 |
| 2016-09-12 | $0.002124 | $0.002553 | $0.002119 | $0.002128 | $32.78 | $25,663.30 |
| 2016-09-13 | $0.002129 | $0.002634 | $0.002124 | $0.002148 | $82.82 | $25,897.97 |
| 2016-09-14 | $0.002148 | $0.002376 | $0.002130 | $0.002143 | $11.12 | $25,836.59 |
| 2016-09-15 | $0.002142 | $0.002187 | $0.002128 | $0.002128 | $5.71 | $25,666.68 |
| 2016-09-16 | $0.002128 | $0.002640 | $0.002124 | $0.002446 | $27.65 | $29,496.96 |
| 2016-09-17 | $0.002446 | $0.004235 | $0.002428 | $0.003881 | $71.53 | $46,801.74 |
| 2016-09-18 | $0.003880 | $0.003962 | $0.003776 | $0.003904 | $17.93 | $47,078.13 |
| 2016-09-19 | $0.003904 | $0.005613 | $0.002435 | $0.003473 | $223.20 | $41,874.95 |
| 2016-09-20 | $0.003473 | $0.003959 | $0.002780 | $0.003289 | $54.92 | $39,663.23 |
| 2016-09-21 | $0.003285 | $0.003609 | $0.002731 | $0.003582 | $21.22 | $43,200.59 |
| 2016-09-22 | $0.003583 | $0.003620 | $0.003286 | $0.003595 | $10.34 | $43,356.39 |
| 2016-09-23 | $0.003596 | $0.003653 | $0.003236 | $0.003617 | $15.11 | $43,619.15 |
| 2016-09-24 | $0.003617 | $0.003927 | $0.003555 | $0.003557 | $21.96 | $42,893.09 |
| 2016-09-25 | $0.003557 | $0.004023 | $0.002999 | $0.003906 | $29.67 | $47,097.07 |
| 2016-09-26 | $0.003905 | $0.003996 | $0.002850 | $0.003167 | $34.91 | $38,185.77 |
| 2016-09-27 | $0.003166 | $0.003860 | $0.002421 | $0.002426 | $47.13 | $29,259.39 |
| 2016-09-28 | $0.002426 | $0.003696 | $0.002424 | $0.002843 | $31.54 | $34,278.07 |
| 2016-09-29 | $0.002842 | $0.003052 | $0.002724 | $0.002725 | $7.47 | $32,862.96 |
| 2016-09-30 | $0.002726 | $0.003027 | $0.002598 | $0.002683 | $4.86 | $32,348.65 |