Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.04374 | $0.04394 | $0.03496 | $0.03768 | $797.10 | $662,297 |
| 2018-02-02 | $0.03761 | $0.03761 | $0.03035 | $0.03398 | $972.89 | $597,178 |
| 2018-02-03 | $0.03409 | $0.04055 | $0.03073 | $0.03729 | $2,023.71 | $655,386 |
| 2018-02-04 | $0.03731 | $0.04005 | $0.03384 | $0.03540 | $282.87 | $622,205 |
| 2018-02-05 | $0.03506 | $0.03570 | $0.02659 | $0.02741 | $373.09 | $481,684 |
| 2018-02-06 | $0.02744 | $0.03048 | $0.02317 | $0.03020 | $344.23 | $530,808 |
| 2018-02-07 | $0.02990 | $0.03148 | $0.02711 | $0.02832 | $901.39 | $497,641 |
| 2018-02-08 | $0.02820 | $0.03326 | $0.02820 | $0.02905 | $499.80 | $510,567 |
| 2018-02-09 | $0.02913 | $0.04703 | $0.02896 | $0.04423 | $3,495.99 | $777,320 |
| 2018-02-10 | $0.04426 | $0.04511 | $0.03333 | $0.03433 | $1,935.84 | $603,365 |
| 2018-02-11 | $0.03434 | $0.03492 | $0.03155 | $0.03228 | $1,117.94 | $567,399 |
| 2018-02-12 | $0.03249 | $0.03824 | $0.03249 | $0.03705 | $594.93 | $651,207 |
| 2018-02-13 | $0.03712 | $0.03806 | $0.03459 | $0.03540 | $594.03 | $622,080 |
| 2018-02-14 | $0.03529 | $0.03697 | $0.03452 | $0.03668 | $731.72 | $644,592 |
| 2018-02-15 | $0.03670 | $0.04203 | $0.03625 | $0.03957 | $1,066.78 | $695,482 |
| 2018-02-16 | $0.03940 | $0.04104 | $0.03560 | $0.03896 | $540.69 | $684,691 |
| 2018-02-17 | $0.03894 | $0.03993 | $0.03728 | $0.03844 | $1,122.03 | $675,638 |
| 2018-02-18 | $0.03856 | $0.03919 | $0.03346 | $0.03354 | $422.74 | $589,466 |
| 2018-02-19 | $0.03339 | $0.03920 | $0.03009 | $0.03015 | $696.89 | $529,827 |
| 2018-02-20 | $0.03016 | $0.03758 | $0.02880 | $0.02880 | $1,126.96 | $506,071 |
| 2018-02-21 | $0.02876 | $0.02876 | $0.02518 | $0.02568 | $184.96 | $451,313 |
| 2018-02-22 | $0.02565 | $0.02793 | $0.02504 | $0.02513 | $943.09 | $441,622 |
| 2018-02-23 | $0.02413 | $0.02550 | $0.02357 | $0.02437 | $768.84 | $428,349 |
| 2018-02-24 | $0.02485 | $0.02559 | $0.01926 | $0.02029 | $723.87 | $356,521 |
| 2018-02-25 | $0.02025 | $0.02246 | $0.01979 | $0.02035 | $1,581.19 | $357,737 |
| 2018-02-26 | $0.02038 | $0.02196 | $0.01972 | $0.02144 | $366.43 | $376,769 |
| 2018-02-27 | $0.02150 | $0.02227 | $0.02091 | $0.02195 | $531.08 | $385,804 |
| 2018-02-28 | $0.02193 | $0.02268 | $0.02062 | $0.02066 | $56.22 | $363,113 |