Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.01548 | $0.01688 | $0.01431 | $0.01619 | $392.54 | $279,989 |
| 2017-05-02 | $0.01522 | $0.01714 | $0.01516 | $0.01550 | $148.48 | $268,000 |
| 2017-05-03 | $0.01642 | $0.01700 | $0.01548 | $0.01645 | $87.11 | $284,485 |
| 2017-05-04 | $0.01646 | $0.01932 | $0.01631 | $0.01700 | $194.16 | $293,986 |
| 2017-05-05 | $0.01700 | $0.02000 | $0.01656 | $0.01681 | $120.07 | $290,671 |
| 2017-05-06 | $0.01681 | $0.01911 | $0.01659 | $0.01911 | $109.11 | $330,456 |
| 2017-05-07 | $0.01912 | $0.02163 | $0.01746 | $0.01955 | $330.18 | $338,040 |
| 2017-05-08 | $0.01955 | $0.02233 | $0.01861 | $0.02233 | $309.24 | $386,052 |
| 2017-05-09 | $0.02233 | $0.02234 | $0.01885 | $0.02022 | $102.81 | $349,670 |
| 2017-05-10 | $0.02026 | $0.02065 | $0.01847 | $0.01882 | $444.16 | $325,386 |
| 2017-05-11 | $0.01885 | $0.02044 | $0.01518 | $0.01745 | $291.67 | $301,728 |
| 2017-05-12 | $0.01747 | $0.01882 | $0.01624 | $0.01807 | $121.44 | $312,466 |
| 2017-05-13 | $0.01803 | $0.02250 | $0.01654 | $0.01868 | $149.35 | $322,963 |
| 2017-05-14 | $0.01874 | $0.01957 | $0.01815 | $0.01860 | $62.60 | $321,665 |
| 2017-05-15 | $0.01861 | $0.01949 | $0.01712 | $0.01777 | $119.37 | $307,289 |
| 2017-05-16 | $0.01774 | $0.01995 | $0.01739 | $0.01864 | $49.41 | $322,329 |
| 2017-05-17 | $0.01864 | $0.02005 | $0.01792 | $0.01841 | $189.09 | $318,374 |
| 2017-05-18 | $0.01840 | $0.02033 | $0.01832 | $0.01901 | $266.51 | $328,789 |
| 2017-05-19 | $0.01903 | $0.02030 | $0.01903 | $0.02025 | $82.22 | $350,146 |
| 2017-05-20 | $0.02023 | $0.03503 | $0.01718 | $0.03047 | $1,200.68 | $526,945 |
| 2017-05-21 | $0.03046 | $0.03054 | $0.01788 | $0.02080 | $1,210.17 | $359,627 |
| 2017-05-22 | $0.02087 | $0.03136 | $0.01900 | $0.02191 | $960.98 | $378,922 |
| 2017-05-23 | $0.02188 | $0.02381 | $0.02088 | $0.02380 | $379.83 | $411,616 |
| 2017-05-24 | $0.02383 | $0.02742 | $0.02281 | $0.02692 | $164.62 | $465,437 |
| 2017-05-25 | $0.02687 | $0.02990 | $0.02283 | $0.02344 | $365.02 | $405,391 |
| 2017-05-26 | $0.02327 | $0.02700 | $0.02115 | $0.02396 | $100.00 | $414,246 |
| 2017-05-27 | $0.02299 | $0.02440 | $0.01820 | $0.02176 | $96.68 | $376,206 |
| 2017-05-28 | $0.02189 | $0.02563 | $0.02058 | $0.02134 | $121.30 | $369,080 |
| 2017-05-29 | $0.02130 | $0.02551 | $0.02035 | $0.02416 | $43.70 | $417,773 |
| 2017-05-30 | $0.02419 | $0.04132 | $0.02295 | $0.02669 | $226.91 | $461,559 |
| 2017-05-31 | $0.02554 | $0.02789 | $0.02347 | $0.02412 | $86.14 | $417,140 |