Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 02/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-02-01 | $0.004108 | $0.005065 | $0.003710 | $0.004764 | $8,921.56 | $81,039.98 |
| 2017-02-02 | $0.005748 | $0.006961 | $0.004182 | $0.005873 | $8,021.78 | $99,920.02 |
| 2017-02-03 | $0.005871 | $0.006063 | $0.004410 | $0.004828 | $4,987.63 | $82,152.72 |
| 2017-02-04 | $0.004834 | $0.005009 | $0.004360 | $0.004698 | $5,151.42 | $79,960.83 |
| 2017-02-05 | $0.004700 | $0.005098 | $0.004544 | $0.005023 | $5,639.16 | $85,513.23 |
| 2017-02-06 | $0.005028 | $0.006215 | $0.005027 | $0.005201 | $4,885.21 | $88,572.26 |
| 2017-02-07 | $0.005211 | $0.01170 | $0.005087 | $0.005657 | $6,964.67 | $96,352.89 |
| 2017-02-08 | $0.005323 | $0.007603 | $0.005323 | $0.007575 | $2,845.52 | $129,066 |
| 2017-02-09 | $0.007587 | $0.007667 | $0.005302 | $0.005423 | $6,363.71 | $92,407.22 |
| 2017-02-10 | $0.005430 | $0.005448 | $0.005194 | $0.005367 | $5,325.14 | $91,474.44 |
| 2017-02-11 | $0.005368 | $0.006228 | $0.005019 | $0.005275 | $4,168.75 | $89,928.09 |
| 2017-02-12 | $0.005050 | $0.006183 | $0.005022 | $0.005346 | $4,412.45 | $91,153.43 |
| 2017-02-13 | $0.005344 | $0.006066 | $0.004978 | $0.005635 | $4,078.94 | $96,113.16 |
| 2017-02-14 | $0.005641 | $0.005945 | $0.005015 | $0.005573 | $2,974.25 | $95,071.98 |
| 2017-02-15 | $0.005582 | $0.005591 | $0.004687 | $0.004937 | $4,045.51 | $84,243.93 |
| 2017-02-16 | $0.004938 | $0.005383 | $0.004761 | $0.005134 | $3,915.23 | $87,635.19 |
| 2017-02-17 | $0.005128 | $0.005488 | $0.004508 | $0.005131 | $3,870.44 | $87,591.73 |
| 2017-02-18 | $0.005145 | $0.005495 | $0.004268 | $0.005060 | $3,224.98 | $86,404.68 |
| 2017-02-19 | $0.005062 | $0.005387 | $0.004383 | $0.004397 | $3,098.56 | $75,088.72 |
| 2017-02-20 | $0.004922 | $0.005275 | $0.004269 | $0.004374 | $2,077.91 | $74,715.56 |
| 2017-02-21 | $0.004371 | $0.005099 | $0.004361 | $0.004913 | $3,098.82 | $83,941.25 |
| 2017-02-22 | $0.004911 | $0.005537 | $0.004660 | $0.005422 | $2,638.89 | $92,637.50 |
| 2017-02-23 | $0.004824 | $0.005528 | $0.004705 | $0.005237 | $7,446.13 | $89,525.11 |
| 2017-02-24 | $0.005264 | $0.005617 | $0.004909 | $0.005279 | $5,788.88 | $90,241.15 |
| 2017-02-25 | $0.005288 | $0.005494 | $0.004594 | $0.005433 | $7,895.47 | $92,907.56 |
| 2017-02-26 | $0.005435 | $0.005556 | $0.004707 | $0.005358 | $3,120.28 | $91,644.51 |
| 2017-02-27 | $0.005455 | $0.005526 | $0.004749 | $0.004802 | $3,390.11 | $82,163.44 |
| 2017-02-28 | $0.004805 | $0.005017 | $0.004770 | $0.004907 | $2,328.33 | $83,973.12 |