Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.02069 | $0.02213 | $0.02066 | $0.02198 | $106.47 | $386,363 |
| 2018-03-02 | $0.02193 | $0.02284 | $0.02175 | $0.02267 | $260.62 | $398,470 |
| 2018-03-03 | $0.02264 | $0.02361 | $0.02226 | $0.02356 | $106.29 | $414,082 |
| 2018-03-04 | $0.02352 | $0.02364 | $0.02231 | $0.02310 | $20.08 | $406,054 |
| 2018-03-05 | $0.02309 | $0.02372 | $0.02178 | $0.02331 | $128.34 | $409,586 |
| 2018-03-06 | $0.02324 | $0.02324 | $0.02065 | $0.02178 | $17.37 | $382,730 |
| 2018-03-07 | $0.02175 | $0.02198 | $0.01874 | $0.02034 | $156.51 | $357,547 |
| 2018-03-08 | $0.02032 | $0.02074 | $0.01835 | $0.01897 | $95.87 | $333,346 |
| 2018-03-09 | $0.01885 | $0.01914 | $0.01628 | $0.01904 | $208.17 | $334,608 |
| 2018-03-10 | $0.01905 | $0.01951 | $0.01757 | $0.01773 | $55.59 | $311,685 |
| 2018-03-11 | $0.01767 | $0.01991 | $0.01706 | $0.01871 | $42.81 | $328,803 |
| 2018-03-12 | $0.01865 | $0.02013 | $0.01792 | $0.01879 | $110.53 | $330,311 |
| 2018-03-13 | $0.01869 | $0.01926 | $0.01786 | $0.01831 | $160.27 | $321,715 |
| 2018-03-14 | $0.01831 | $0.01906 | $0.01618 | $0.01661 | $53.59 | $291,927 |
| 2018-03-15 | $0.01660 | $0.02463 | $0.01561 | $0.01789 | $911.97 | $314,346 |
| 2018-03-16 | $0.01788 | $0.01824 | $0.01403 | $0.01403 | $527.47 | $246,598 |
| 2018-03-17 | $0.01405 | $0.01598 | $0.01313 | $0.01543 | $912.89 | $271,219 |
| 2018-03-18 | $0.01539 | $0.02542 | $0.01253 | $0.02542 | $3,087.82 | $446,814 |
| 2018-03-19 | $0.01766 | $0.02344 | $0.01766 | $0.02153 | $145.04 | $378,449 |
| 2018-03-20 | $0.02177 | $0.02255 | $0.01962 | $0.02240 | $49.58 | $393,649 |
| 2018-03-21 | $0.02244 | $0.02292 | $0.02075 | $0.02096 | $14.35 | $368,380 |
| 2018-03-22 | $0.02092 | $0.02254 | $0.02048 | $0.02132 | $58.45 | $374,677 |
| 2018-03-23 | $0.02132 | $0.02168 | $0.01958 | $0.02065 | $38.00 | $362,942 |
| 2018-03-24 | $0.02095 | $0.02097 | $0.01695 | $0.01716 | $408.34 | $301,539 |
| 2018-03-25 | $0.01692 | $0.01809 | $0.01619 | $0.01650 | $19.51 | $289,911 |
| 2018-03-26 | $0.01648 | $0.01859 | $0.01469 | $0.01703 | $1,174.81 | $299,369 |
| 2018-03-27 | $0.01701 | $0.01837 | $0.01616 | $0.01683 | $203.74 | $295,806 |
| 2018-03-28 | $0.01779 | $0.01949 | $0.01681 | $0.01816 | $1,449.53 | $319,235 |
| 2018-03-29 | $0.01773 | $0.01935 | $0.01517 | $0.01550 | $179.39 | $272,454 |
| 2018-03-30 | $0.01546 | $0.01730 | $0.01446 | $0.01587 | $628.05 | $278,855 |
| 2018-03-31 | $0.01587 | $0.01786 | $0.01538 | $0.01622 | $397.84 | $284,999 |