Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.02414 | $0.02798 | $0.02371 | $0.02450 | $228.35 | $423,713 |
| 2017-06-02 | $0.02451 | $0.02712 | $0.02345 | $0.02712 | $269.51 | $469,032 |
| 2017-06-03 | $0.02711 | $0.02796 | $0.02387 | $0.02510 | $477.90 | $433,956 |
| 2017-06-04 | $0.02503 | $0.03257 | $0.02454 | $0.02777 | $896.29 | $480,220 |
| 2017-06-05 | $0.02778 | $0.03095 | $0.02376 | $0.02901 | $641.10 | $501,615 |
| 2017-06-06 | $0.02910 | $0.03181 | $0.02906 | $0.03176 | $368.16 | $549,187 |
| 2017-06-07 | $0.03177 | $0.03291 | $0.02828 | $0.02972 | $296.21 | $513,859 |
| 2017-06-08 | $0.02989 | $0.03308 | $0.02772 | $0.03070 | $220.64 | $530,853 |
| 2017-06-09 | $0.03065 | $0.03775 | $0.03039 | $0.03109 | $1,523.61 | $537,619 |
| 2017-06-10 | $0.03114 | $0.04112 | $0.03045 | $0.03982 | $542.37 | $688,556 |
| 2017-06-11 | $0.03980 | $0.04252 | $0.03624 | $0.04083 | $318.46 | $706,005 |
| 2017-06-12 | $0.04078 | $0.04380 | $0.03399 | $0.04264 | $1,557.13 | $737,294 |
| 2017-06-13 | $0.04250 | $0.04768 | $0.03351 | $0.04293 | $890.76 | $742,400 |
| 2017-06-14 | $0.04291 | $0.04515 | $0.03810 | $0.04053 | $958.59 | $700,852 |
| 2017-06-15 | $0.04053 | $0.04152 | $0.01468 | $0.03135 | $2,903.65 | $542,037 |
| 2017-06-16 | $0.03123 | $0.04833 | $0.01467 | $0.04627 | $8,403.71 | $800,099 |
| 2017-06-17 | $0.04621 | $0.04856 | $0.03886 | $0.04405 | $2,511.63 | $761,751 |
| 2017-06-18 | $0.04405 | $0.04405 | $0.03049 | $0.03135 | $1,124.27 | $542,136 |
| 2017-06-19 | $0.03135 | $0.03864 | $0.03135 | $0.03855 | $497.56 | $666,506 |
| 2017-06-20 | $0.03855 | $0.03856 | $0.03268 | $0.03348 | $1,326.80 | $578,870 |
| 2017-06-21 | $0.03348 | $0.03689 | $0.03142 | $0.03366 | $506.96 | $582,083 |
| 2017-06-22 | $0.03366 | $0.03633 | $0.02874 | $0.03318 | $959.45 | $573,672 |
| 2017-06-23 | $0.03318 | $0.04527 | $0.03270 | $0.04322 | $2,185.18 | $747,276 |
| 2017-06-24 | $0.04321 | $0.04402 | $0.03829 | $0.03833 | $639.71 | $662,781 |
| 2017-06-25 | $0.03819 | $0.04214 | $0.02631 | $0.03290 | $1,247.68 | $568,912 |
| 2017-06-26 | $0.03288 | $0.03675 | $0.02726 | $0.03292 | $336.63 | $569,320 |
| 2017-06-27 | $0.03292 | $0.03586 | $0.02882 | $0.03569 | $104.48 | $617,093 |
| 2017-06-28 | $0.03592 | $0.03643 | $0.03232 | $0.03356 | $570.09 | $580,283 |
| 2017-06-29 | $0.03353 | $0.03617 | $0.03185 | $0.03230 | $198.39 | $558,466 |
| 2017-06-30 | $0.03236 | $0.03283 | $0.02575 | $0.02858 | $517.56 | $494,183 |