Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 01/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-01-01 | $0.004394 | $0.004615 | $0.004204 | $0.004240 | $16.34 | $71,589.40 |
| 2017-01-02 | $0.004222 | $0.004929 | $0.004222 | $0.004922 | $12.62 | $83,120.16 |
| 2017-01-03 | $0.004922 | $0.005149 | $0.004455 | $0.004875 | $18.96 | $82,339.43 |
| 2017-01-04 | $0.004874 | $0.005565 | $0.004821 | $0.005550 | $12.52 | $93,771.39 |
| 2017-01-05 | $0.005556 | $0.005565 | $0.004116 | $0.004310 | $14.35 | $72,834.02 |
| 2017-01-06 | $0.004322 | $0.005997 | $0.003922 | $0.004521 | $64.55 | $76,408.46 |
| 2017-01-07 | $0.004528 | $0.004910 | $0.003564 | $0.003863 | $24.58 | $65,312.38 |
| 2017-01-08 | $0.003863 | $0.004356 | $0.003621 | $0.003734 | $16.82 | $63,149.24 |
| 2017-01-09 | $0.003739 | $0.004261 | $0.003611 | $0.003708 | $7.38 | $62,723.93 |
| 2017-01-10 | $0.003706 | $0.005423 | $0.003429 | $0.003723 | $83.70 | $62,996.66 |
| 2017-01-11 | $0.003723 | $0.004197 | $0.003224 | $0.003767 | $32.82 | $63,751.88 |
| 2017-01-12 | $0.003719 | $0.003878 | $0.003212 | $0.003382 | $22.79 | $57,254.90 |
| 2017-01-13 | $0.003497 | $0.004161 | $0.003249 | $0.003476 | $28.67 | $58,854.00 |
| 2017-01-14 | $0.003523 | $0.004442 | $0.003414 | $0.003885 | $17.51 | $65,793.96 |
| 2017-01-15 | $0.003602 | $0.004755 | $0.003487 | $0.003507 | $5.92 | $59,413.50 |
| 2017-01-16 | $0.003507 | $0.004211 | $0.003479 | $0.003928 | $15.12 | $66,557.11 |
| 2017-01-17 | $0.003929 | $0.004111 | $0.003071 | $0.003972 | $202.04 | $67,319.07 |
| 2017-01-18 | $0.003974 | $0.003981 | $0.003363 | $0.003398 | $52.25 | $57,604.63 |
| 2017-01-19 | $0.003412 | $0.003825 | $0.003412 | $0.003601 | $57.76 | $61,063.07 |
| 2017-01-20 | $0.003599 | $0.003980 | $0.003593 | $0.003762 | $28.95 | $63,801.53 |
| 2017-01-21 | $0.003761 | $0.003980 | $0.003631 | $0.003927 | $40.90 | $66,624.82 |
| 2017-01-22 | $0.003927 | $0.004369 | $0.003662 | $0.003812 | $22.26 | $64,687.71 |
| 2017-01-23 | $0.003740 | $0.004420 | $0.003517 | $0.003675 | $113.08 | $62,381.57 |
| 2017-01-24 | $0.003673 | $0.004413 | $0.003387 | $0.003407 | $32.31 | $57,845.77 |
| 2017-01-25 | $0.003409 | $0.003903 | $0.003380 | $0.003531 | $11.85 | $59,969.62 |
| 2017-01-26 | $0.003532 | $0.003739 | $0.003531 | $0.003617 | $15.90 | $61,436.62 |
| 2017-01-27 | $0.003617 | $0.003750 | $0.003223 | $0.003253 | $202.03 | $55,271.00 |
| 2017-01-28 | $0.003253 | $0.003567 | $0.003233 | $0.003511 | $12.76 | $59,648.70 |
| 2017-01-29 | $0.003511 | $0.004045 | $0.003281 | $0.003617 | $40.63 | $61,459.20 |
| 2017-01-30 | $0.003610 | $0.004207 | $0.003373 | $0.003903 | $7,355.03 | $66,357.55 |
| 2017-01-31 | $0.003911 | $0.004136 | $0.003683 | $0.004109 | $9,193.99 | $69,878.30 |