Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.02007 | $0.02029 | $0.01849 | $0.01881 | $168.82 | $330,536 |
| 2018-06-02 | $0.01880 | $0.02055 | $0.01869 | $0.01965 | $60.85 | $345,292 |
| 2018-06-03 | $0.01965 | $0.02110 | $0.01898 | $0.02110 | $88.53 | $370,918 |
| 2018-06-04 | $0.02063 | $0.02108 | $0.01875 | $0.01950 | $306.60 | $342,652 |
| 2018-06-05 | $0.01951 | $0.02036 | $0.01856 | $0.01909 | $137.18 | $335,468 |
| 2018-06-06 | $0.01908 | $0.02036 | $0.01894 | $0.01971 | $87.37 | $346,327 |
| 2018-06-07 | $0.01972 | $0.05452 | $0.01921 | $0.02445 | $120,522 | $429,712 |
| 2018-06-08 | $0.02447 | $0.02795 | $0.01974 | $0.02397 | $6,044.00 | $421,355 |
| 2018-06-09 | $0.02396 | $0.02470 | $0.01764 | $0.02034 | $3,580.76 | $357,545 |
| 2018-06-10 | $0.02037 | $0.02292 | $0.01793 | $0.01971 | $906.38 | $346,375 |
| 2018-06-11 | $0.01974 | $0.03031 | $0.01867 | $0.03031 | $10,857.20 | $532,655 |
| 2018-06-12 | $0.03028 | $0.03911 | $0.01952 | $0.01970 | $23,175.80 | $346,308 |
| 2018-06-13 | $0.01976 | $0.02198 | $0.01613 | $0.01693 | $3,978.97 | $297,558 |
| 2018-06-14 | $0.01692 | $0.02851 | $0.01589 | $0.02018 | $14,586.90 | $354,614 |
| 2018-06-15 | $0.02531 | $0.02531 | $0.01575 | $0.02230 | $5,395.29 | $391,837 |
| 2018-06-16 | $0.02221 | $0.02227 | $0.01599 | $0.01680 | $1,289.94 | $295,330 |
| 2018-06-17 | $0.01685 | $0.03321 | $0.01684 | $0.02392 | $38,694.30 | $420,353 |
| 2018-06-18 | $0.02384 | $0.02850 | $0.01944 | $0.02270 | $19,614.80 | $398,947 |
| 2018-06-19 | $0.02267 | $0.02287 | $0.01962 | $0.02025 | $1,610.50 | $355,935 |
| 2018-06-20 | $0.02026 | $0.02061 | $0.01826 | $0.01843 | $545.45 | $323,866 |
| 2018-06-21 | $0.01843 | $0.02027 | $0.01834 | $0.01966 | $508.08 | $345,559 |
| 2018-06-22 | $0.01964 | $0.02062 | $0.01588 | $0.01735 | $1,140.47 | $305,008 |
| 2018-06-23 | $0.01736 | $0.01888 | $0.01656 | $0.01757 | $234.56 | $308,706 |
| 2018-06-24 | $0.01756 | $0.01915 | $0.01619 | $0.01790 | $456.71 | $314,629 |
| 2018-06-25 | $0.01787 | $0.01948 | $0.01717 | $0.01793 | $105.64 | $315,045 |
| 2018-06-26 | $0.01793 | $0.01877 | $0.01747 | $0.01749 | $189.58 | $307,353 |
| 2018-06-27 | $0.01748 | $0.01874 | $0.01737 | $0.01840 | $244.32 | $323,295 |
| 2018-06-28 | $0.01840 | $0.02251 | $0.01807 | $0.01817 | $1,615.41 | $319,320 |
| 2018-06-29 | $0.01818 | $0.02005 | $0.01755 | $0.01922 | $295.51 | $337,708 |
| 2018-06-30 | $0.01924 | $0.02198 | $0.01659 | $0.01846 | $1,820.19 | $324,351 |