Dashs DASHS
Xếp hạng #?
13:09:20 10/06/2018
Dashs (DASHS)
Không hoạt động
Lịch sử giá Dashs (DASHS) Tháng 06/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-06-01 | $0.006861 | $0.009565 | $0.004006 | $0.004006 | $89.10 | $0 |
| 2017-06-02 | $0.004007 | $0.009535 | $0.003958 | $0.004482 | $13.55 | $0 |
| 2017-06-03 | $0.004480 | $0.009544 | $0.004429 | $0.005082 | $17.48 | $0 |
| 2017-06-04 | $0.005068 | $0.006307 | $0.004951 | $0.006291 | $0.3775 | $0 |
| 2017-06-05 | $0.006292 | $0.009195 | $0.004999 | $0.005212 | $81.92 | $0 |
| 2017-06-06 | $0.005228 | $0.008620 | $0.004880 | $0.005159 | $30.72 | $0 |
| 2017-06-07 | $0.005160 | $0.008416 | $0.004786 | $0.004873 | $35.35 | $0 |
| 2017-06-08 | $0.004897 | $0.007856 | $0.004793 | $0.007856 | $12.55 | $0 |
| 2017-06-09 | $0.007844 | $0.007861 | $0.005228 | $0.007633 | $25.70 | $0 |
| 2017-06-10 | $0.007644 | $0.007952 | $0.005427 | $0.007898 | $5.59 | $0 |
| 2017-06-11 | $0.007893 | $0.007911 | $0.005391 | $0.006701 | $12.63 | $0 |
| 2017-06-12 | $0.006692 | $0.008137 | $0.004783 | $0.005035 | $12.06 | $0 |
| 2017-06-13 | $0.005019 | $0.005246 | $0.005013 | $0.005087 | $8.90 | $0 |
| 2017-06-14 | $0.007449 | $0.007522 | $0.006133 | $0.006414 | $9.39 | $0 |
| 2017-06-15 | $0.006414 | $0.007203 | $0.005448 | $0.007174 | $27.45 | $0 |
| 2017-06-16 | $0.007169 | $0.007419 | $0.006769 | $0.007294 | $122.67 | $0 |
| 2017-06-17 | $0.007294 | $0.007444 | $0.005046 | $0.007244 | $43.20 | $0 |
| 2017-06-18 | $0.007244 | $0.007244 | $0.006020 | $0.006820 | $87.43 | $0 |
| 2017-06-19 | $0.006820 | $0.008368 | $0.005021 | $0.006370 | $161.93 | $0 |
| 2017-06-20 | $0.006370 | $0.009417 | $0.006370 | $0.009193 | $73.37 | $0 |
| 2017-06-21 | $0.009193 | $0.009343 | $0.009068 | $0.009068 | $159.93 | $0 |
| 2017-06-22 | $0.009068 | $0.009068 | $0.007869 | $0.007869 | $0.2833 | $0 |
| 2017-06-23 | $0.007869 | $0.009343 | $0.005433 | $0.008341 | $181.62 | $0 |
| 2017-06-24 | $0.008340 | $0.01071 | $0.005512 | $0.005940 | $476.28 | $0 |
| 2017-06-25 | $0.005926 | $0.009179 | $0.005845 | $0.008592 | $4.18 | $0 |
| 2017-06-26 | $0.008587 | $0.008723 | $0.006148 | $0.006188 | $13.94 | $0 |
| 2017-06-27 | $0.006334 | $0.008456 | $0.006235 | $0.008102 | $170.22 | $0 |
| 2017-06-28 | $0.008155 | $0.008284 | $0.007852 | $0.008176 | $7.02 | $0 |
| 2017-06-29 | $0.008168 | $0.08184 | $0.007986 | $0.05054 | $31,537.40 | $0 |
| 2017-06-30 | $0.06330 | $0.06330 | $0.02233 | $0.03245 | $6,308.89 | $0 |