Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.02857 | $0.03270 | $0.02831 | $0.02879 | $221.45 | $497,849 |
| 2017-07-02 | $0.02879 | $0.03251 | $0.02740 | $0.03190 | $84.55 | $551,600 |
| 2017-07-03 | $0.03178 | $0.03243 | $0.02664 | $0.02974 | $154.99 | $514,269 |
| 2017-07-04 | $0.02967 | $0.03299 | $0.02967 | $0.03207 | $111.88 | $554,591 |
| 2017-07-05 | $0.03206 | $0.03331 | $0.02930 | $0.03134 | $358.67 | $541,944 |
| 2017-07-06 | $0.03136 | $0.03166 | $0.03106 | $0.03158 | $96.79 | $548,040 |
| 2017-07-07 | $0.03161 | $0.03167 | $0.03007 | $0.03064 | $419.46 | $534,295 |
| 2017-07-08 | $0.03066 | $0.03534 | $0.02985 | $0.03165 | $617.39 | $551,843 |
| 2017-07-09 | $0.03167 | $0.03995 | $0.03167 | $0.03615 | $1,029.68 | $630,401 |
| 2017-07-10 | $0.03622 | $0.03628 | $0.02886 | $0.02968 | $149.81 | $513,930 |
| 2017-07-11 | $0.02962 | $0.03497 | $0.02793 | $0.03211 | $117.03 | $557,272 |
| 2017-07-12 | $0.03195 | $0.04709 | $0.03124 | $0.03398 | $767.70 | $591,083 |
| 2017-07-13 | $0.03400 | $0.03836 | $0.02803 | $0.03288 | $495.99 | $572,015 |
| 2017-07-14 | $0.03286 | $0.03293 | $0.02193 | $0.02988 | $700.62 | $519,734 |
| 2017-07-15 | $0.02982 | $0.02988 | $0.02233 | $0.02404 | $207.96 | $418,167 |
| 2017-07-16 | $0.02396 | $0.02455 | $0.02055 | $0.02413 | $916.33 | $419,859 |
| 2017-07-17 | $0.02411 | $0.02871 | $0.02411 | $0.02871 | $381.08 | $499,472 |
| 2017-07-18 | $0.02878 | $0.02965 | $0.02560 | $0.02715 | $133.51 | $472,274 |
| 2017-07-19 | $0.02719 | $0.02962 | $0.02559 | $0.02650 | $91.10 | $460,999 |
| 2017-07-20 | $0.02642 | $0.03450 | $0.02642 | $0.03318 | $76.61 | $577,180 |
| 2017-07-21 | $0.03342 | $0.03489 | $0.03111 | $0.03367 | $157.67 | $585,711 |
| 2017-07-22 | $0.03366 | $0.03758 | $0.03065 | $0.03362 | $812.93 | $584,958 |
| 2017-07-23 | $0.03362 | $0.03538 | $0.02996 | $0.03407 | $106.64 | $592,637 |
| 2017-07-24 | $0.03387 | $0.03620 | $0.03134 | $0.03400 | $177.25 | $591,428 |
| 2017-07-25 | $0.03399 | $0.03423 | $0.02832 | $0.02961 | $115.55 | $515,056 |
| 2017-07-26 | $0.02962 | $0.03691 | $0.02735 | $0.02942 | $1,816.70 | $511,796 |
| 2017-07-27 | $0.02950 | $0.04798 | $0.02833 | $0.03174 | $7,570.44 | $552,217 |
| 2017-07-28 | $0.03215 | $0.03379 | $0.02544 | $0.02979 | $1,717.67 | $518,328 |
| 2017-07-29 | $0.02969 | $0.03256 | $0.02790 | $0.03086 | $332.79 | $536,830 |
| 2017-07-30 | $0.03085 | $0.03252 | $0.01907 | $0.02856 | $1,274.72 | $496,861 |
| 2017-07-31 | $0.02859 | $0.03863 | $0.02767 | $0.03506 | $725.27 | $609,987 |