Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 04/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-04-01 | $0.008357 | $0.008832 | $0.007996 | $0.008633 | $134.31 | $148,714 |
| 2017-04-02 | $0.008634 | $0.01001 | $0.008132 | $0.008999 | $734.88 | $155,040 |
| 2017-04-03 | $0.009013 | $0.009466 | $0.008589 | $0.008715 | $5,198.98 | $150,176 |
| 2017-04-04 | $0.008728 | $0.008764 | $0.008234 | $0.008315 | $3,874.62 | $143,309 |
| 2017-04-05 | $0.008321 | $0.009353 | $0.008223 | $0.009132 | $3,731.27 | $157,424 |
| 2017-04-06 | $0.009194 | $0.01378 | $0.009115 | $0.01070 | $7,361.29 | $184,455 |
| 2017-04-07 | $0.01067 | $0.01137 | $0.009552 | $0.01076 | $6,136.50 | $185,620 |
| 2017-04-08 | $0.01072 | $0.01104 | $0.009963 | $0.01010 | $7,296.82 | $174,138 |
| 2017-04-09 | $0.01010 | $0.01032 | $0.008561 | $0.009078 | $7,368.55 | $156,608 |
| 2017-04-10 | $0.009073 | $0.01296 | $0.009008 | $0.009445 | $10,182.00 | $162,972 |
| 2017-04-11 | $0.009436 | $0.01072 | $0.009436 | $0.01034 | $9,498.60 | $178,366 |
| 2017-04-12 | $0.01093 | $0.03614 | $0.009739 | $0.01905 | $19,068.80 | $328,897 |
| 2017-04-13 | $0.01949 | $0.02711 | $0.01803 | $0.02052 | $9,935.63 | $354,203 |
| 2017-04-14 | $0.02053 | $0.02243 | $0.01568 | $0.01866 | $1,085.54 | $322,183 |
| 2017-04-15 | $0.01865 | $0.02101 | $0.01515 | $0.01648 | $1,335.30 | $284,618 |
| 2017-04-16 | $0.01647 | $0.02125 | $0.01647 | $0.01799 | $242.47 | $310,716 |
| 2017-04-17 | $0.01799 | $0.02014 | $0.01798 | $0.01914 | $429.00 | $330,618 |
| 2017-04-18 | $0.01913 | $0.02185 | $0.01862 | $0.01878 | $375.17 | $324,532 |
| 2017-04-19 | $0.01875 | $0.01956 | $0.01684 | $0.01771 | $418.69 | $306,099 |
| 2017-04-20 | $0.01771 | $0.01963 | $0.01685 | $0.01924 | $351.19 | $332,625 |
| 2017-04-21 | $0.01924 | $0.01932 | $0.01720 | $0.01827 | $101.84 | $315,922 |
| 2017-04-22 | $0.01829 | $0.01941 | $0.01732 | $0.01803 | $97.79 | $311,708 |
| 2017-04-23 | $0.01802 | $0.01889 | $0.01443 | $0.01777 | $517.28 | $307,266 |
| 2017-04-24 | $0.01777 | $0.01826 | $0.01195 | $0.01631 | $391.23 | $281,950 |
| 2017-04-25 | $0.01631 | $0.01654 | $0.01213 | $0.01491 | $262.02 | $257,778 |
| 2017-04-26 | $0.01491 | $0.01651 | $0.01453 | $0.01514 | $82.99 | $261,867 |
| 2017-04-27 | $0.01515 | $0.01693 | $0.01514 | $0.01621 | $140.75 | $280,347 |
| 2017-04-28 | $0.01621 | $0.01773 | $0.01588 | $0.01764 | $284.82 | $305,101 |
| 2017-04-29 | $0.01746 | $0.01790 | $0.01603 | $0.01639 | $162.38 | $283,352 |
| 2017-04-30 | $0.01639 | $0.01730 | $0.01349 | $0.01547 | $363.90 | $267,539 |