Dashs DASHS
Xếp hạng #?
13:09:20 10/06/2018
Dashs (DASHS)
Không hoạt động
Lịch sử giá Dashs (DASHS) Tháng 08/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-08-01 | $0.02012 | $0.02045 | $0.01868 | $0.01955 | $40.62 | $0 |
| 2017-08-02 | $0.01954 | $0.01971 | $0.01462 | $0.01485 | $124.78 | $0 |
| 2017-08-03 | $0.01487 | $0.01940 | $0.01487 | $0.01533 | $81.04 | $0 |
| 2017-08-04 | $0.01533 | $0.01847 | $0.01526 | $0.01836 | $29.80 | $0 |
| 2017-08-05 | $0.01836 | $0.02076 | $0.01325 | $0.02034 | $8.58 | $0 |
| 2017-08-06 | $0.02034 | $0.02058 | $0.01502 | $0.01536 | $15.12 | $0 |
| 2017-08-07 | $0.01533 | $0.01636 | $0.01328 | $0.01630 | $36.24 | $0 |
| 2017-08-08 | $0.01631 | $0.01658 | $0.01407 | $0.01437 | $14.76 | $0 |
| 2017-08-09 | $0.01436 | $0.01511 | $0.01357 | $0.01394 | $3.82 | $0 |
| 2017-08-10 | $0.01394 | $0.01580 | $0.01384 | $0.01568 | $0.006286 | $0 |
| 2017-08-11 | $0.01568 | $0.01699 | $0.01429 | $0.01677 | $1.14 | $0 |
| 2017-08-12 | $0.01676 | $0.08384 | $0.01676 | $0.03252 | $106,791 | $0 |
| 2017-08-13 | $0.02924 | $0.03646 | $0.01945 | $0.02046 | $1,062.82 | $0 |
| 2017-08-14 | $0.02047 | $0.02979 | $0.02042 | $0.02335 | $193.88 | $0 |
| 2017-08-15 | $0.02341 | $0.02391 | $0.02090 | $0.02241 | $58.92 | $0 |
| 2017-08-16 | $0.02243 | $0.02267 | $0.02065 | $0.02218 | $115.75 | $0 |
| 2017-08-17 | $0.02216 | $0.02318 | $0.01964 | $0.02284 | $26.38 | $0 |
| 2017-08-18 | $0.02277 | $0.03788 | $0.01948 | $0.02266 | $256.32 | $0 |
| 2017-08-19 | $0.02264 | $0.03694 | $0.02263 | $0.02524 | $22.81 | $0 |
| 2017-08-20 | $0.02512 | $0.03609 | $0.02456 | $0.02513 | $17.74 | $0 |
| 2017-08-21 | $0.02503 | $0.03462 | $0.02488 | $0.03365 | $153.46 | $0 |
| 2017-08-22 | $0.03373 | $0.03373 | $0.02724 | $0.02870 | $8.72 | $0 |
| 2017-08-23 | $0.02864 | $0.03529 | $0.02855 | $0.02907 | $11.46 | $0 |
| 2017-08-24 | $0.02908 | $0.03402 | $0.02885 | $0.03039 | $20.71 | $0 |
| 2017-08-25 | $0.03034 | $0.03762 | $0.02802 | $0.03674 | $8.47 | $0 |
| 2017-08-26 | $0.03681 | $0.03690 | $0.02827 | $0.02829 | $118.00 | $0 |
| 2017-08-27 | $0.02829 | $0.03669 | $0.02828 | $0.03643 | $5.08 | $0 |
| 2017-08-28 | $0.03640 | $0.03640 | $0.02789 | $0.02992 | $76.74 | $0 |
| 2017-08-29 | $0.02998 | $0.03882 | $0.02111 | $0.02111 | $78.68 | $0 |
| 2017-08-30 | $0.02109 | $0.03572 | $0.02101 | $0.02463 | $28.79 | $0 |
| 2017-08-31 | $0.02459 | $0.03549 | $0.02459 | $0.03311 | $24.73 | $0 |