Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 12/2016
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2016-12-01 | $0.004095 | $0.004699 | $0.004093 | $0.004154 | $22.61 | $69,547.74 |
| 2016-12-02 | $0.004159 | $0.005339 | $0.003711 | $0.003980 | $28.18 | $66,661.56 |
| 2016-12-03 | $0.003981 | $0.004805 | $0.003928 | $0.004803 | $4.35 | $80,458.26 |
| 2016-12-04 | $0.004803 | $0.005317 | $0.003942 | $0.003944 | $39.34 | $66,095.28 |
| 2016-12-05 | $0.003946 | $0.005308 | $0.003936 | $0.003948 | $11.34 | $66,181.79 |
| 2016-12-06 | $0.003948 | $0.005085 | $0.003808 | $0.004203 | $9.22 | $70,464.82 |
| 2016-12-07 | $0.004203 | $0.005827 | $0.003894 | $0.005012 | $123.83 | $84,067.26 |
| 2016-12-08 | $0.005012 | $0.006068 | $0.004055 | $0.004190 | $90.08 | $70,300.83 |
| 2016-12-09 | $0.004190 | $0.005793 | $0.004190 | $0.005423 | $73.06 | $91,006.01 |
| 2016-12-10 | $0.005424 | $0.006268 | $0.004258 | $0.004718 | $74.61 | $79,201.12 |
| 2016-12-11 | $0.004718 | $0.006058 | $0.004113 | $0.004460 | $112.73 | $74,886.04 |
| 2016-12-12 | $0.004461 | $0.007165 | $0.004407 | $0.007143 | $7.37 | $119,966 |
| 2016-12-13 | $0.007086 | $0.007157 | $0.004268 | $0.004410 | $33.74 | $74,082.70 |
| 2016-12-14 | $0.004404 | $0.004600 | $0.004242 | $0.004298 | $6.39 | $72,229.02 |
| 2016-12-15 | $0.004300 | $1.11 | $0.004286 | $0.005281 | $106.33 | $88,768.37 |
| 2016-12-16 | $0.005280 | $0.005295 | $0.004141 | $0.004145 | $13.79 | $69,686.91 |
| 2016-12-17 | $0.004145 | $0.005419 | $0.004145 | $0.004567 | $12.67 | $76,799.17 |
| 2016-12-18 | $0.004567 | $0.005175 | $0.004348 | $0.004393 | $2.97 | $73,898.37 |
| 2016-12-19 | $0.004417 | $0.007075 | $0.004409 | $0.004612 | $70.31 | $77,596.28 |
| 2016-12-20 | $0.004611 | $0.004877 | $0.004229 | $0.004262 | $34.88 | $71,722.29 |
| 2016-12-21 | $0.004260 | $0.004959 | $0.004252 | $0.004515 | $13.99 | $76,013.49 |
| 2016-12-22 | $0.004527 | $0.005015 | $0.003611 | $0.003875 | $156.84 | $65,258.05 |
| 2016-12-23 | $0.003874 | $0.004980 | $0.003727 | $0.004392 | $9.43 | $73,981.11 |
| 2016-12-24 | $0.004395 | $0.005475 | $0.003976 | $0.005313 | $9.31 | $89,513.38 |
| 2016-12-25 | $0.005315 | $0.005472 | $0.003891 | $0.004197 | $11.14 | $70,734.56 |
| 2016-12-26 | $0.004195 | $0.005159 | $0.003856 | $0.003871 | $16.90 | $65,252.81 |
| 2016-12-27 | $0.003874 | $0.004396 | $0.003811 | $0.004196 | $13.08 | $70,743.83 |
| 2016-12-28 | $0.004198 | $0.004596 | $0.003801 | $0.003809 | $9.36 | $64,235.32 |
| 2016-12-29 | $0.003809 | $0.004607 | $0.003681 | $0.004607 | $19.66 | $77,717.47 |
| 2016-12-30 | $0.004607 | $0.005508 | $0.004300 | $0.004615 | $867.03 | $77,865.50 |
| 2016-12-31 | $0.004492 | $0.005186 | $0.004097 | $0.004159 | $217.59 | $70,191.28 |