Dashs DASHS
Xếp hạng #?
13:09:20 10/06/2018
Dashs (DASHS)
Không hoạt động
Lịch sử giá Dashs (DASHS) Tháng 05/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-05-01 | $0.009263 | $0.01090 | $0.008523 | $0.008530 | $171.12 | $0 |
| 2017-05-02 | $0.008526 | $0.01030 | $0.007126 | $0.007250 | $256.98 | $0 |
| 2017-05-03 | $0.007254 | $0.01068 | $0.007254 | $0.008002 | $557.31 | $0 |
| 2017-05-04 | $0.008005 | $0.01010 | $0.003886 | $0.003998 | $246.86 | $0 |
| 2017-05-05 | $0.004006 | $0.007682 | $0.004006 | $0.007591 | $110.08 | $0 |
| 2017-05-06 | $0.007597 | $0.007671 | $0.004674 | $0.006236 | $80.59 | $0 |
| 2017-05-07 | $0.006239 | $0.007638 | $0.006174 | $0.007010 | $111.95 | $0 |
| 2017-05-08 | $0.007010 | $0.008100 | $0.006531 | $0.008100 | $58.18 | $0 |
| 2017-05-09 | $0.008102 | $0.008247 | $0.006820 | $0.006934 | $33.30 | $0 |
| 2017-05-10 | $0.006938 | $0.007097 | $0.006790 | $0.007032 | $16.56 | $0 |
| 2017-05-11 | $0.007045 | $0.007162 | $0.005944 | $0.006024 | $83.99 | $0 |
| 2017-05-12 | $0.006030 | $0.007014 | $0.005074 | $0.005148 | $11.02 | $0 |
| 2017-05-13 | $0.005137 | $0.006950 | $0.0009433 | $0.005764 | $204.90 | $0 |
| 2017-05-14 | $0.005783 | $0.006990 | $0.001955 | $0.003598 | $14.03 | $0 |
| 2017-05-15 | $0.003600 | $0.006836 | $0.003448 | $0.005019 | $147.32 | $0 |
| 2017-05-16 | $0.005012 | $0.005015 | $0.004462 | $0.004522 | $30.79 | $0 |
| 2017-05-17 | $0.004521 | $0.005479 | $0.004473 | $0.005439 | $49.03 | $0 |
| 2017-05-18 | $0.005436 | $0.005483 | $0.004538 | $0.004711 | $65.54 | $0 |
| 2017-05-19 | $0.004714 | $0.005412 | $0.002937 | $0.002947 | $13.75 | $0 |
| 2017-05-20 | $0.002944 | $0.005630 | $0.002944 | $0.003090 | $7.26 | $0 |
| 2017-05-21 | $0.003089 | $0.005526 | $0.002996 | $0.003049 | $7.59 | $0 |
| 2017-05-22 | $0.003059 | $0.004953 | $0.003048 | $0.003187 | $36.69 | $0 |
| 2017-05-23 | $0.003182 | $0.006071 | $0.003182 | $0.006054 | $36.21 | $0 |
| 2017-05-24 | $0.006061 | $0.006292 | $0.003334 | $0.003391 | $71.03 | $0 |
| 2017-05-25 | $0.003385 | $0.004929 | $0.003299 | $0.003459 | $33.60 | $0 |
| 2017-05-26 | $0.003433 | $0.01665 | $0.003433 | $0.01235 | $355.95 | $0 |
| 2017-05-27 | $0.01239 | $0.01276 | $0.005749 | $0.01043 | $6.86 | $0 |
| 2017-05-28 | $0.01050 | $0.01189 | $0.006333 | $0.006591 | $56.37 | $0 |
| 2017-05-29 | $0.006578 | $0.01159 | $0.006396 | $0.01135 | $112.54 | $0 |
| 2017-05-30 | $0.01137 | $0.01157 | $0.006922 | $0.007003 | $38.15 | $0 |
| 2017-05-31 | $0.007030 | $0.007151 | $0.004786 | $0.006855 | $67.10 | $0 |