Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.01622 | $0.01744 | $0.01462 | $0.01586 | $204.14 | $278,718 |
| 2018-04-02 | $0.01594 | $0.02158 | $0.01537 | $0.01844 | $1,184.03 | $324,111 |
| 2018-04-03 | $0.01845 | $0.02436 | $0.01840 | $0.02436 | $939.73 | $428,211 |
| 2018-04-04 | $0.02435 | $0.02436 | $0.02085 | $0.02105 | $1,033.48 | $369,878 |
| 2018-04-05 | $0.02105 | $0.02271 | $0.01734 | $0.02019 | $44.28 | $354,923 |
| 2018-04-06 | $0.02009 | $0.02182 | $0.01900 | $0.02182 | $198.14 | $383,445 |
| 2018-04-07 | $0.02184 | $0.02862 | $0.02176 | $0.02450 | $1,258.39 | $430,620 |
| 2018-04-08 | $0.02452 | $0.02603 | $0.02288 | $0.02386 | $350.42 | $419,356 |
| 2018-04-09 | $0.02600 | $0.02646 | $0.02178 | $0.02338 | $38.23 | $410,880 |
| 2018-04-10 | $0.02340 | $0.02530 | $0.02199 | $0.02247 | $122.10 | $394,838 |
| 2018-04-11 | $0.02249 | $0.02486 | $0.02245 | $0.02367 | $600.94 | $416,084 |
| 2018-04-12 | $0.02381 | $0.02827 | $0.02226 | $0.02605 | $251.50 | $457,828 |
| 2018-04-13 | $0.02608 | $0.02996 | $0.02105 | $0.02610 | $1,515.45 | $458,752 |
| 2018-04-14 | $0.02610 | $0.02616 | $0.02054 | $0.02141 | $479.57 | $376,321 |
| 2018-04-15 | $0.02144 | $0.02393 | $0.02109 | $0.02393 | $155.46 | $420,529 |
| 2018-04-16 | $0.02392 | $0.02405 | $0.01778 | $0.02284 | $211.01 | $401,430 |
| 2018-04-17 | $0.02285 | $0.02657 | $0.01816 | $0.02355 | $1,684.50 | $413,855 |
| 2018-04-18 | $0.02357 | $0.02652 | $0.02276 | $0.02297 | $778.48 | $403,620 |
| 2018-04-19 | $0.02298 | $0.02454 | $0.02224 | $0.02348 | $185.96 | $412,595 |
| 2018-04-20 | $0.02349 | $0.02861 | $0.02312 | $0.02803 | $652.72 | $492,591 |
| 2018-04-21 | $0.02804 | $0.02852 | $0.02355 | $0.02420 | $173.08 | $425,239 |
| 2018-04-22 | $0.02420 | $0.02764 | $0.02309 | $0.02428 | $773.31 | $426,808 |
| 2018-04-23 | $0.02424 | $0.02957 | $0.02419 | $0.02669 | $2,331.69 | $469,069 |
| 2018-04-24 | $0.02671 | $0.03225 | $0.02671 | $0.03225 | $1,652.25 | $566,823 |
| 2018-04-25 | $0.03203 | $0.03219 | $0.02901 | $0.02905 | $159.20 | $510,577 |
| 2018-04-26 | $0.02929 | $0.03073 | $0.02858 | $0.03066 | $20.75 | $538,789 |
| 2018-04-27 | $0.03070 | $0.03095 | $0.02730 | $0.02954 | $265.05 | $519,177 |
| 2018-04-28 | $0.02944 | $0.03083 | $0.02507 | $0.02851 | $436.33 | $501,147 |
| 2018-04-29 | $0.02850 | $0.03118 | $0.02717 | $0.02827 | $50.21 | $496,851 |
| 2018-04-30 | $0.02826 | $0.03061 | $0.02559 | $0.02796 | $188.89 | $491,340 |