Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.02786 | $0.03217 | $0.02746 | $0.03004 | $1,725.73 | $527,942 |
| 2017-11-02 | $0.03007 | $0.03673 | $0.02173 | $0.03280 | $2,028.11 | $576,478 |
| 2017-11-03 | $0.03276 | $0.03618 | $0.02517 | $0.02782 | $276.39 | $488,937 |
| 2017-11-04 | $0.02775 | $0.03332 | $0.02300 | $0.02361 | $639.45 | $414,891 |
| 2017-11-05 | $0.02330 | $0.04337 | $0.02318 | $0.03713 | $5,597.25 | $652,525 |
| 2017-11-06 | $0.03913 | $0.04112 | $0.02393 | $0.02802 | $5,368.09 | $492,537 |
| 2017-11-07 | $0.02939 | $0.03109 | $0.02378 | $0.02567 | $1,609.02 | $451,234 |
| 2017-11-08 | $0.02559 | $0.02797 | $0.02268 | $0.02319 | $3,742.38 | $407,636 |
| 2017-11-09 | $0.02317 | $0.03028 | $0.02272 | $0.02399 | $15,350.40 | $421,627 |
| 2017-11-10 | $0.02406 | $0.02836 | $0.01387 | $0.02059 | $6,660.16 | $361,886 |
| 2017-11-11 | $0.02052 | $0.02881 | $0.01703 | $0.02151 | $41,975.90 | $378,041 |
| 2017-11-12 | $0.02149 | $0.02453 | $0.01536 | $0.01824 | $51,288.00 | $320,601 |
| 2017-11-13 | $0.01885 | $0.02140 | $0.01655 | $0.02073 | $11,703.70 | $364,250 |
| 2017-11-14 | $0.02077 | $0.02482 | $0.01714 | $0.02342 | $44,767.40 | $411,611 |
| 2017-11-15 | $0.02420 | $0.02646 | $0.02091 | $0.02339 | $17,209.90 | $411,014 |
| 2017-11-16 | $0.02353 | $0.04181 | $0.02257 | $0.03760 | $1,236.60 | $660,873 |
| 2017-11-17 | $0.03754 | $0.03806 | $0.02674 | $0.02830 | $480.94 | $497,379 |
| 2017-11-18 | $0.02819 | $0.03238 | $0.02616 | $0.03063 | $560.49 | $538,255 |
| 2017-11-19 | $0.03057 | $0.03462 | $0.02295 | $0.02545 | $2,809.75 | $447,236 |
| 2017-11-20 | $0.02544 | $0.02593 | $0.02190 | $0.02474 | $4,887.66 | $434,873 |
| 2017-11-21 | $0.02475 | $0.02878 | $0.02296 | $0.02521 | $8,475.39 | $443,119 |
| 2017-11-22 | $0.02572 | $0.02833 | $0.02378 | $0.02710 | $4,847.88 | $476,264 |
| 2017-11-23 | $0.02709 | $0.03700 | $0.02386 | $0.03532 | $1,535.24 | $620,711 |
| 2017-11-24 | $0.03527 | $0.03696 | $0.02752 | $0.02916 | $584.53 | $512,514 |
| 2017-11-25 | $0.02910 | $0.03151 | $0.02617 | $0.03101 | $396.32 | $545,081 |
| 2017-11-26 | $0.03100 | $0.03361 | $0.02860 | $0.03214 | $867.53 | $564,798 |
| 2017-11-27 | $0.03214 | $0.03972 | $0.03214 | $0.03369 | $738.87 | $592,074 |
| 2017-11-28 | $0.03378 | $0.03378 | $0.02820 | $0.02977 | $2,532.09 | $523,293 |
| 2017-11-29 | $0.02975 | $0.04270 | $0.02822 | $0.03233 | $639.77 | $568,220 |
| 2017-11-30 | $0.03283 | $0.03582 | $0.02821 | $0.03050 | $709.18 | $536,077 |