Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.01846 | $0.01888 | $0.01716 | $0.01777 | $647.76 | $312,281 |
| 2018-07-02 | $0.01777 | $0.02845 | $0.01766 | $0.02341 | $16,898.90 | $411,511 |
| 2018-07-03 | $0.02331 | $0.02343 | $0.02018 | $0.02113 | $1,424.55 | $371,429 |
| 2018-07-04 | $0.02113 | $0.02155 | $0.01876 | $0.01913 | $621.79 | $336,288 |
| 2018-07-05 | $0.01918 | $0.02188 | $0.01905 | $0.01966 | $511.84 | $345,554 |
| 2018-07-06 | $0.01991 | $0.01992 | $0.01879 | $0.01975 | $314.55 | $347,028 |
| 2018-07-07 | $0.01971 | $0.02225 | $0.01962 | $0.02221 | $978.38 | $390,400 |
| 2018-07-08 | $0.02219 | $0.02223 | $0.02051 | $0.02145 | $1,342.49 | $376,939 |
| 2018-07-09 | $0.02144 | $0.02169 | $0.02045 | $0.02054 | $266.11 | $360,906 |
| 2018-07-10 | $0.02052 | $0.02203 | $0.01926 | $0.01927 | $85.04 | $338,712 |
| 2018-07-11 | $0.01927 | $0.01987 | $0.01927 | $0.01956 | $42.75 | $343,715 |
| 2018-07-12 | $0.01955 | $0.04040 | $0.01884 | $0.02682 | $27,301.10 | $471,417 |
| 2018-07-13 | $0.02622 | $0.08204 | $0.02496 | $0.08131 | $81,470.40 | $1,428,940 |
| 2018-07-14 | $0.08107 | $0.1870 | $0.04478 | $0.04870 | $602,334 | $855,817 |
| 2018-07-15 | $0.04867 | $0.09368 | $0.03356 | $0.04324 | $188,246 | $759,996 |
| 2018-07-16 | $0.04391 | $0.04469 | $0.02872 | $0.02973 | $32,032.20 | $522,550 |
| 2018-07-17 | $0.02965 | $0.03025 | $0.02658 | $0.02711 | $8,161.52 | $476,514 |
| 2018-07-18 | $0.02687 | $0.03498 | $0.02571 | $0.02866 | $9,926.35 | $503,737 |
| 2018-07-19 | $0.02872 | $0.03076 | $0.02550 | $0.02826 | $3,061.25 | $496,688 |
| 2018-07-20 | $0.02828 | $0.03132 | $0.02681 | $0.02729 | $6,432.12 | $479,612 |
| 2018-07-21 | $0.02728 | $0.02855 | $0.02663 | $0.02753 | $1,894.27 | $483,860 |
| 2018-07-22 | $0.02752 | $0.02787 | $0.02572 | $0.02583 | $2,000.26 | $453,877 |
| 2018-07-23 | $0.02579 | $0.02698 | $0.02542 | $0.02611 | $747.17 | $458,946 |
| 2018-07-24 | $0.02615 | $0.02740 | $0.02530 | $0.02672 | $1,211.97 | $469,674 |
| 2018-07-25 | $0.02623 | $0.02852 | $0.02544 | $0.02778 | $425.46 | $488,312 |
| 2018-07-26 | $0.02777 | $0.02806 | $0.02599 | $0.02654 | $971.74 | $466,482 |
| 2018-07-27 | $0.02653 | $0.03041 | $0.02602 | $0.02813 | $589.39 | $494,438 |
| 2018-07-28 | $0.02819 | $0.03042 | $0.02815 | $0.02865 | $214.52 | $503,540 |
| 2018-07-29 | $0.02877 | $0.03037 | $0.02684 | $0.02713 | $244.51 | $476,853 |
| 2018-07-30 | $0.02715 | $0.03028 | $0.02686 | $0.03027 | $225.14 | $532,003 |
| 2018-07-31 | $0.03021 | $0.03021 | $0.02555 | $0.02686 | $208.85 | $472,014 |