Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.01521 | $0.02014 | $0.01480 | $0.01800 | $522.17 | $316,376 |
| 2017-10-02 | $0.01799 | $0.01995 | $0.01731 | $0.01931 | $645.03 | $339,380 |
| 2017-10-03 | $0.01931 | $0.01931 | $0.01483 | $0.01863 | $272.79 | $327,464 |
| 2017-10-04 | $0.01868 | $0.01922 | $0.01705 | $0.01857 | $125.55 | $326,307 |
| 2017-10-05 | $0.01858 | $0.01970 | $0.01815 | $0.01851 | $69.59 | $325,330 |
| 2017-10-06 | $0.01863 | $0.02880 | $0.01776 | $0.02875 | $537.64 | $505,354 |
| 2017-10-07 | $0.02877 | $0.02879 | $0.01813 | $0.02093 | $293.56 | $367,805 |
| 2017-10-08 | $0.02087 | $0.02511 | $0.01993 | $0.02028 | $180.01 | $356,392 |
| 2017-10-09 | $0.02028 | $0.02128 | $0.01889 | $0.01889 | $85.81 | $332,047 |
| 2017-10-10 | $0.01889 | $0.02366 | $0.01889 | $0.02366 | $1,564.85 | $415,773 |
| 2017-10-11 | $0.02373 | $0.02657 | $0.01981 | $0.01984 | $470.94 | $348,610 |
| 2017-10-12 | $0.01985 | $0.02019 | $0.01429 | $0.01437 | $987.04 | $252,479 |
| 2017-10-13 | $0.01441 | $0.02027 | $0.007123 | $0.01132 | $593.23 | $198,994 |
| 2017-10-14 | $0.01133 | $0.01706 | $0.007712 | $0.01380 | $105.34 | $242,587 |
| 2017-10-15 | $0.01383 | $0.02235 | $0.01072 | $0.01573 | $278.90 | $276,421 |
| 2017-10-16 | $0.01637 | $0.02132 | $0.01191 | $0.02076 | $230.89 | $364,855 |
| 2017-10-17 | $0.02077 | $0.02348 | $0.01775 | $0.01826 | $264.95 | $320,907 |
| 2017-10-18 | $0.01826 | $0.02452 | $0.01768 | $0.02452 | $570.19 | $430,928 |
| 2017-10-19 | $0.02453 | $0.02669 | $0.01590 | $0.01807 | $585.70 | $317,581 |
| 2017-10-20 | $0.01705 | $0.08905 | $0.009715 | $0.06649 | $17,724.60 | $1,168,583 |
| 2017-10-21 | $0.06728 | $0.07905 | $0.02658 | $0.03569 | $10,588.20 | $627,230 |
| 2017-10-22 | $0.03570 | $0.05225 | $0.02379 | $0.02738 | $15,332.50 | $481,125 |
| 2017-10-23 | $0.02726 | $0.03282 | $0.01744 | $0.02214 | $4,191.26 | $389,136 |
| 2017-10-24 | $0.02209 | $0.02588 | $0.01848 | $0.02168 | $1,018.95 | $381,013 |
| 2017-10-25 | $0.02169 | $0.02971 | $0.02026 | $0.02912 | $2,351.53 | $511,759 |
| 2017-10-26 | $0.02912 | $0.03117 | $0.02075 | $0.02251 | $838.73 | $395,683 |
| 2017-10-27 | $0.02252 | $0.02340 | $0.01904 | $0.02075 | $264.03 | $364,760 |
| 2017-10-28 | $0.02081 | $0.02672 | $0.01969 | $0.02660 | $242.31 | $467,573 |
| 2017-10-29 | $0.02656 | $0.02658 | $0.02134 | $0.02228 | $809.27 | $391,634 |
| 2017-10-30 | $0.02215 | $0.02672 | $0.02003 | $0.02672 | $895.24 | $469,682 |
| 2017-10-31 | $0.02663 | $0.03094 | $0.02662 | $0.02788 | $324.87 | $490,048 |