Dashs DASHS
Xếp hạng #?
13:09:20 10/06/2018
Dashs (DASHS)
Không hoạt động
Lịch sử giá Dashs (DASHS) Tháng 07/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-07-01 | $0.03244 | $0.04147 | $0.01196 | $0.01444 | $550.91 | $0 |
| 2017-07-02 | $0.01444 | $0.04108 | $0.01423 | $0.02374 | $1,364.06 | $0 |
| 2017-07-03 | $0.02365 | $0.03734 | $0.01781 | $0.01907 | $305.96 | $0 |
| 2017-07-04 | $0.01902 | $0.03654 | $0.01778 | $0.02229 | $196.48 | $0 |
| 2017-07-05 | $0.02227 | $0.03248 | $0.02062 | $0.02315 | $53.54 | $0 |
| 2017-07-06 | $0.02316 | $0.02341 | $0.01541 | $0.01818 | $333.06 | $0 |
| 2017-07-07 | $0.01819 | $0.02335 | $0.01737 | $0.01755 | $117.53 | $0 |
| 2017-07-08 | $0.01756 | $0.02733 | $0.01508 | $0.01836 | $101.59 | $0 |
| 2017-07-09 | $0.01838 | $0.01853 | $0.008605 | $0.01720 | $194.32 | $0 |
| 2017-07-10 | $0.01724 | $0.01731 | $0.01021 | $0.01051 | $15.50 | $0 |
| 2017-07-11 | $0.01048 | $0.01219 | $0.01010 | $0.01202 | $7.27 | $0 |
| 2017-07-12 | $0.01201 | $0.01201 | $0.007307 | $0.007440 | $169.25 | $0 |
| 2017-07-13 | $0.007445 | $0.01212 | $0.007421 | $0.01185 | $5.40 | $0 |
| 2017-07-14 | $0.01185 | $0.01214 | $0.008509 | $0.01198 | $24.23 | $0 |
| 2017-07-15 | $0.01196 | $0.01198 | $0.007307 | $0.007307 | $77.49 | $0 |
| 2017-07-16 | $0.007286 | $0.01074 | $0.007215 | $0.01015 | $21.45 | $0 |
| 2017-07-17 | $0.01013 | $0.01157 | $0.01013 | $0.01155 | $1.72 | $0 |
| 2017-07-18 | $0.01158 | $0.01220 | $0.008395 | $0.01191 | $31.69 | $0 |
| 2017-07-19 | $0.01193 | $0.01227 | $0.008800 | $0.01160 | $9.77 | $0 |
| 2017-07-20 | $0.01157 | $0.03222 | $0.01012 | $0.01096 | $966.73 | $0 |
| 2017-07-21 | $0.01104 | $0.01941 | $0.01039 | $0.01059 | $9.46 | $0 |
| 2017-07-22 | $0.01059 | $0.02842 | $0.01054 | $0.02825 | $617.59 | $0 |
| 2017-07-23 | $0.02825 | $0.04552 | $0.02038 | $0.02313 | $2,199.02 | $0 |
| 2017-07-24 | $0.02200 | $0.02423 | $0.01358 | $0.02419 | $374.05 | $0 |
| 2017-07-25 | $0.02419 | $0.07942 | $0.01375 | $0.01392 | $3,475.43 | $0 |
| 2017-07-26 | $0.01393 | $0.02228 | $0.01381 | $0.01558 | $32.93 | $0 |
| 2017-07-27 | $0.01563 | $0.02255 | $0.01557 | $0.01650 | $123.19 | $0 |
| 2017-07-28 | $0.01655 | $0.02478 | $0.01655 | $0.02021 | $73.57 | $0 |
| 2017-07-29 | $0.02014 | $0.02521 | $0.01941 | $0.01976 | $56.70 | $0 |
| 2017-07-30 | $0.01892 | $0.02476 | $0.01559 | $0.02218 | $32.78 | $0 |
| 2017-07-31 | $0.02220 | $0.02222 | $0.01598 | $0.02011 | $30.18 | $0 |