Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 10/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-10-01 | $0.002683 | $0.003194 | $0.002683 | $0.003194 | $7.21 | $38,521.73 |
| 2016-10-02 | $0.003195 | $0.003561 | $0.002685 | $0.003357 | $13.11 | $40,482.75 |
| 2016-10-03 | $0.003357 | $0.003421 | $0.002691 | $0.002694 | $6.53 | $32,490.70 |
| 2016-10-04 | $0.002695 | $0.002931 | $0.002684 | $0.002929 | $3.75 | $35,318.04 |
| 2016-10-05 | $0.002929 | $0.003248 | $0.002454 | $0.003001 | $11.57 | $36,186.64 |
| 2016-10-06 | $0.003001 | $0.003119 | $0.002650 | $0.002943 | $5.10 | $35,483.97 |
| 2016-10-07 | $0.002942 | $0.003084 | $0.002407 | $0.002841 | $32.99 | $34,255.40 |
| 2016-10-08 | $0.002841 | $0.003707 | $0.002408 | $0.003706 | $29.57 | $44,694.81 |
| 2016-10-09 | $0.003707 | $0.003805 | $0.002467 | $0.003693 | $50.52 | $44,539.37 |
| 2016-10-10 | $0.003694 | $0.003707 | $0.002850 | $0.002909 | $12.18 | $35,078.30 |
| 2016-10-11 | $0.002910 | $0.003171 | $0.002908 | $0.003015 | $11.86 | $36,358.96 |
| 2016-10-12 | $0.003013 | $0.003014 | $0.002559 | $0.002589 | $22.90 | $31,218.00 |
| 2016-10-13 | $0.002589 | $0.002994 | $0.002588 | $0.002675 | $7.72 | $32,253.99 |
| 2016-10-14 | $0.002675 | $0.003210 | $0.002675 | $0.003202 | $18.68 | $38,607.35 |
| 2016-10-15 | $0.003202 | $0.003721 | $0.003188 | $0.003194 | $4.19 | $38,511.96 |
| 2016-10-16 | $0.003195 | $0.003633 | $0.002747 | $0.002922 | $6.12 | $35,231.33 |
| 2016-10-17 | $0.002923 | $0.003790 | $0.002923 | $0.003325 | $15.99 | $40,097.10 |
| 2016-10-18 | $0.003325 | $0.004111 | $0.003325 | $0.004110 | $40.11 | $49,556.60 |
| 2016-10-19 | $0.004110 | $0.004111 | $0.003157 | $0.003279 | $16.82 | $39,539.26 |
| 2016-10-20 | $0.003279 | $0.005048 | $0.003278 | $0.005048 | $316.79 | $60,872.09 |
| 2016-10-21 | $0.005047 | $0.005066 | $0.004730 | $0.004791 | $15.45 | $57,774.51 |
| 2016-10-22 | $0.004791 | $0.005265 | $0.004746 | $0.005254 | $34.29 | $63,355.74 |
| 2016-10-23 | $0.005258 | $0.005288 | $0.003930 | $0.004602 | $59.07 | $55,498.27 |
| 2016-10-24 | $0.005257 | $0.005258 | $0.004594 | $0.004626 | $84.97 | $55,789.49 |
| 2016-10-25 | $0.004625 | $0.005265 | $0.004625 | $0.004995 | $14.66 | $60,234.77 |
| 2016-10-26 | $0.004998 | $0.005874 | $0.004711 | $0.005837 | $118.52 | $70,382.35 |
| 2016-10-27 | $0.005835 | $0.005928 | $0.003164 | $0.004518 | $86.81 | $54,481.46 |
| 2016-10-28 | $0.003293 | $0.004993 | $0.003291 | $0.004482 | $23.79 | $54,047.70 |
| 2016-10-29 | $0.004483 | $0.004779 | $0.004149 | $0.004305 | $2.51 | $51,919.31 |
| 2016-10-30 | $0.004304 | $0.005167 | $0.003978 | $0.004497 | $20.00 | $54,226.54 |
| 2016-10-31 | $0.004497 | $0.004936 | $0.003947 | $0.004025 | $6.33 | $48,540.52 |