Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.03508 | $0.03629 | $0.02080 | $0.02093 | $237.57 | $364,126 |
| 2017-08-02 | $0.02093 | $0.02472 | $0.01643 | $0.02413 | $1,081.94 | $419,705 |
| 2017-08-03 | $0.02417 | $0.02622 | $0.02113 | $0.02269 | $237.11 | $394,735 |
| 2017-08-04 | $0.02268 | $0.02274 | $0.01804 | $0.02033 | $278.13 | $353,642 |
| 2017-08-05 | $0.02032 | $0.02147 | $0.01694 | $0.01929 | $1,062.31 | $335,590 |
| 2017-08-06 | $0.01929 | $0.03138 | $0.01827 | $0.02532 | $1,079.11 | $440,412 |
| 2017-08-07 | $0.02526 | $0.02555 | $0.01150 | $0.01272 | $1,559.66 | $221,283 |
| 2017-08-08 | $0.01274 | $0.02327 | $0.01146 | $0.01891 | $1,142.02 | $329,049 |
| 2017-08-09 | $0.01890 | $0.02032 | $0.01660 | $0.01782 | $66.99 | $309,980 |
| 2017-08-10 | $0.01782 | $0.02038 | $0.01449 | $0.01449 | $284.17 | $252,141 |
| 2017-08-11 | $0.01449 | $0.01947 | $0.01443 | $0.01480 | $54.02 | $257,498 |
| 2017-08-12 | $0.01479 | $0.01606 | $0.01235 | $0.01429 | $140.81 | $248,549 |
| 2017-08-13 | $0.01427 | $0.02621 | $0.01421 | $0.02613 | $1,223.43 | $454,559 |
| 2017-08-14 | $0.02398 | $0.02840 | $0.01456 | $0.02459 | $1,273.73 | $427,834 |
| 2017-08-15 | $0.02466 | $0.02827 | $0.02189 | $0.02341 | $1,094.95 | $407,257 |
| 2017-08-16 | $0.02344 | $0.02387 | $0.01471 | $0.01611 | $1,023.37 | $280,284 |
| 2017-08-17 | $0.01610 | $0.02025 | $0.01579 | $0.01674 | $526.22 | $291,190 |
| 2017-08-18 | $0.01669 | $0.01790 | $0.007682 | $0.01209 | $865.35 | $210,288 |
| 2017-08-19 | $0.01208 | $0.04591 | $0.009489 | $0.02286 | $7,904.77 | $397,620 |
| 2017-08-20 | $0.02275 | $0.04317 | $0.02242 | $0.03766 | $1,046.30 | $655,178 |
| 2017-08-21 | $0.03752 | $0.04151 | $0.02242 | $0.04072 | $1,454.56 | $708,358 |
| 2017-08-22 | $0.04081 | $0.04081 | $0.02240 | $0.02634 | $501.37 | $458,218 |
| 2017-08-23 | $0.02629 | $0.04583 | $0.02433 | $0.03522 | $4,137.11 | $612,681 |
| 2017-08-24 | $0.03523 | $0.03792 | $0.02566 | $0.02621 | $1,725.22 | $456,041 |
| 2017-08-25 | $0.02617 | $0.03146 | $0.02403 | $0.02598 | $1,216.07 | $452,043 |
| 2017-08-26 | $0.02599 | $0.03099 | $0.01824 | $0.02615 | $505.49 | $454,841 |
| 2017-08-27 | $0.02614 | $0.03449 | $0.02594 | $0.02778 | $903.14 | $483,274 |
| 2017-08-28 | $0.02724 | $0.02863 | $0.02056 | $0.02504 | $300.84 | $435,635 |
| 2017-08-29 | $0.02522 | $0.02716 | $0.01998 | $0.02305 | $843.21 | $400,941 |
| 2017-08-30 | $0.02302 | $0.02415 | $0.02138 | $0.02358 | $400.49 | $410,143 |
| 2017-08-31 | $0.02353 | $0.02776 | $0.02353 | $0.02744 | $241.70 | $477,319 |