Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 03/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-03-01 | $0.004907 | $0.006226 | $0.004791 | $0.005638 | $4,274.82 | $96,510.15 |
| 2017-03-02 | $0.005648 | $0.01132 | $0.005021 | $0.007580 | $3,653.63 | $129,764 |
| 2017-03-03 | $0.007579 | $0.01244 | $0.006426 | $0.006873 | $5,209.26 | $117,658 |
| 2017-03-04 | $0.006886 | $0.007843 | $0.006419 | $0.007533 | $5,323.52 | $128,947 |
| 2017-03-05 | $0.007528 | $0.007624 | $0.006991 | $0.007271 | $8,552.34 | $124,568 |
| 2017-03-06 | $0.007270 | $0.01187 | $0.007133 | $0.007200 | $9,015.49 | $123,368 |
| 2017-03-07 | $0.007215 | $0.008315 | $0.006868 | $0.007383 | $8,962.78 | $126,533 |
| 2017-03-08 | $0.007381 | $0.01703 | $0.006426 | $0.007709 | $9,952.57 | $132,155 |
| 2017-03-09 | $0.006940 | $0.007908 | $0.006566 | $0.007212 | $6,855.97 | $123,655 |
| 2017-03-10 | $0.007217 | $0.008794 | $0.006759 | $0.007476 | $9,498.67 | $128,209 |
| 2017-03-11 | $0.007704 | $0.01104 | $0.007435 | $0.008119 | $3,711.45 | $139,271 |
| 2017-03-12 | $0.008091 | $0.01204 | $0.007913 | $0.009840 | $9,159.53 | $168,815 |
| 2017-03-13 | $0.009843 | $0.01169 | $0.009700 | $0.01065 | $14,198.00 | $182,674 |
| 2017-03-14 | $0.01065 | $0.01302 | $0.008579 | $0.01121 | $16,162.80 | $192,358 |
| 2017-03-15 | $0.01102 | $0.01372 | $0.01064 | $0.01144 | $18,421.60 | $196,471 |
| 2017-03-16 | $0.01146 | $0.01204 | $0.008435 | $0.008512 | $11,890.70 | $146,150 |
| 2017-03-17 | $0.009107 | $0.009358 | $0.006735 | $0.006923 | $9,178.90 | $118,896 |
| 2017-03-18 | $0.006919 | $0.007850 | $0.005979 | $0.006171 | $6,422.32 | $105,999 |
| 2017-03-19 | $0.006189 | $0.01110 | $0.006189 | $0.006663 | $9,778.91 | $114,470 |
| 2017-03-20 | $0.007373 | $0.008373 | $0.006694 | $0.007458 | $11,585.90 | $128,168 |
| 2017-03-21 | $0.006839 | $0.01622 | $0.006835 | $0.008079 | $11,515.90 | $138,857 |
| 2017-03-22 | $0.01167 | $0.01196 | $0.007254 | $0.007616 | $9,436.57 | $130,930 |
| 2017-03-23 | $0.007623 | $0.009524 | $0.007495 | $0.007566 | $7,982.51 | $130,089 |
| 2017-03-24 | $0.007544 | $0.01812 | $0.007321 | $0.008426 | $15,762.00 | $144,920 |
| 2017-03-25 | $0.008418 | $0.01789 | $0.006835 | $0.008769 | $12,091.90 | $150,846 |
| 2017-03-26 | $0.008780 | $0.01195 | $0.007425 | $0.008445 | $11,497.60 | $145,287 |
| 2017-03-27 | $0.008567 | $0.008736 | $0.007512 | $0.008396 | $12,025.90 | $144,489 |
| 2017-03-28 | $0.008387 | $0.008505 | $0.007433 | $0.008062 | $9,380.40 | $138,762 |
| 2017-03-29 | $0.007947 | $0.008254 | $0.007340 | $0.007747 | $13,439.60 | $133,363 |
| 2017-03-30 | $0.007907 | $0.008203 | $0.007470 | $0.008045 | $11,893.60 | $138,532 |
| 2017-03-31 | $0.008047 | $0.01007 | $0.007653 | $0.008357 | $1,143.84 | $143,931 |