Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.02744 | $0.04867 | $0.02415 | $0.04813 | $2,241.67 | $837,231 |
| 2017-09-02 | $0.04819 | $0.04889 | $0.03067 | $0.03108 | $705.29 | $540,631 |
| 2017-09-03 | $0.03110 | $0.03522 | $0.02810 | $0.02906 | $222.23 | $505,618 |
| 2017-09-04 | $0.02907 | $0.03370 | $0.02617 | $0.02809 | $343.23 | $488,662 |
| 2017-09-05 | $0.02894 | $0.03415 | $0.02700 | $0.03161 | $874.57 | $549,865 |
| 2017-09-06 | $0.03126 | $0.03615 | $0.02899 | $0.02926 | $567.71 | $509,099 |
| 2017-09-07 | $0.02921 | $0.03222 | $0.02655 | $0.02928 | $316.80 | $509,456 |
| 2017-09-08 | $0.02929 | $0.03551 | $0.02202 | $0.02845 | $818.32 | $494,982 |
| 2017-09-09 | $0.02851 | $0.04100 | $0.02785 | $0.02969 | $335.30 | $516,590 |
| 2017-09-10 | $0.02962 | $0.03103 | $0.02748 | $0.03071 | $137.05 | $534,199 |
| 2017-09-11 | $0.03065 | $0.03099 | $0.02651 | $0.02723 | $132.01 | $473,781 |
| 2017-09-12 | $0.02726 | $0.02953 | $0.02422 | $0.02478 | $1,124.95 | $431,131 |
| 2017-09-13 | $0.02469 | $0.02479 | $0.01964 | $0.02234 | $84.05 | $388,624 |
| 2017-09-14 | $0.02234 | $0.02341 | $0.01669 | $0.01744 | $62.78 | $303,430 |
| 2017-09-15 | $0.01758 | $0.01964 | $0.01524 | $0.01914 | $118.01 | $332,932 |
| 2017-09-16 | $0.01909 | $0.02174 | $0.01683 | $0.01735 | $311.19 | $301,788 |
| 2017-09-17 | $0.01734 | $0.01734 | $0.01386 | $0.01484 | $795.95 | $258,129 |
| 2017-09-18 | $0.01481 | $0.02019 | $0.01481 | $0.01638 | $1,414.67 | $285,035 |
| 2017-09-19 | $0.01642 | $0.01976 | $0.01558 | $0.01765 | $95.34 | $308,502 |
| 2017-09-20 | $0.01763 | $0.01941 | $0.01610 | $0.01912 | $123.65 | $335,239 |
| 2017-09-21 | $0.01902 | $0.01918 | $0.01575 | $0.01608 | $110.24 | $281,986 |
| 2017-09-22 | $0.01606 | $0.01663 | $0.01445 | $0.01454 | $451.65 | $255,370 |
| 2017-09-23 | $0.01450 | $0.01800 | $0.01444 | $0.01793 | $92.32 | $315,044 |
| 2017-09-24 | $0.01792 | $0.01792 | $0.01583 | $0.01736 | $98.81 | $305,172 |
| 2017-09-25 | $0.01735 | $0.01863 | $0.01634 | $0.01848 | $135.41 | $324,817 |
| 2017-09-26 | $0.01848 | $0.01925 | $0.01797 | $0.01868 | $82.69 | $328,313 |
| 2017-09-27 | $0.01863 | $0.02172 | $0.01855 | $0.02163 | $517.22 | $380,166 |
| 2017-09-28 | $0.02163 | $0.02167 | $0.01491 | $0.01706 | $973.91 | $299,883 |
| 2017-09-29 | $0.01705 | $0.02431 | $0.01705 | $0.02065 | $616.71 | $362,990 |
| 2017-09-30 | $0.02066 | $0.02387 | $0.01485 | $0.01520 | $570.21 | $267,199 |