Dashs DASHS
Xếp hạng #?
13:09:20 10/06/2018
Dashs (DASHS)
Không hoạt động
Lịch sử giá Dashs (DASHS) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.03312 | $0.03405 | $0.02571 | $0.03403 | $6.87 | $0 |
| 2017-09-02 | $0.03407 | $0.03425 | $0.02503 | $0.02567 | $11.26 | $0 |
| 2017-09-03 | $0.02568 | $0.02836 | $0.02478 | $0.02586 | $5.45 | $0 |
| 2017-09-04 | $0.02587 | $0.02589 | $0.02326 | $0.02399 | $14.66 | $0 |
| 2017-09-05 | $0.02411 | $0.02850 | $0.02272 | $0.02380 | $56.04 | $0 |
| 2017-09-06 | $0.02382 | $0.03081 | $0.02382 | $0.02502 | $18.48 | $0 |
| 2017-09-07 | $0.02497 | $0.03040 | $0.02444 | $0.03007 | $15.94 | $0 |
| 2017-09-08 | $0.03007 | $0.03030 | $0.02317 | $0.02372 | $14.52 | $0 |
| 2017-09-09 | $0.02377 | $0.02586 | $0.02275 | $0.02351 | $89.59 | $0 |
| 2017-09-10 | $0.02354 | $0.02568 | $0.02330 | $0.02529 | $6.04 | $0 |
| 2017-09-11 | $0.02525 | $0.02599 | $0.02366 | $0.02379 | $2.38 | $0 |
| 2017-09-12 | $0.02378 | $0.02991 | $0.02294 | $0.02917 | $107.09 | $0 |
| 2017-09-13 | $0.02918 | $0.02918 | $0.02078 | $0.02617 | $29.65 | $0 |
| 2017-09-14 | $0.02617 | $0.02652 | $0.01729 | $0.01729 | $39.40 | $0 |
| 2017-09-15 | $0.01742 | $0.02245 | $0.01620 | $0.02183 | $16.04 | $0 |
| 2017-09-16 | $0.02177 | $0.02297 | $0.01966 | $0.02226 | $53.29 | $0 |
| 2017-09-17 | $0.02225 | $0.02276 | $0.02090 | $0.02215 | $4.65 | $0 |
| 2017-09-18 | $0.02054 | $0.02527 | $0.02040 | $0.02505 | $22.60 | $0 |
| 2017-09-19 | $0.02511 | $0.02524 | $0.02143 | $0.02422 | $37.54 | $0 |
| 2017-09-20 | $0.02419 | $0.02602 | $0.02377 | $0.02530 | $15.12 | $0 |
| 2017-09-21 | $0.02518 | $0.02535 | $0.02328 | $0.02352 | $0.4066 | $0 |
| 2017-09-22 | $0.02442 | $0.02444 | $0.01316 | $0.01320 | $155.04 | $0 |
| 2017-09-23 | $0.01317 | $0.02518 | $0.01317 | $0.02493 | $60.88 | $0 |
| 2017-09-24 | $0.02493 | $0.02890 | $0.01995 | $0.02573 | $118.59 | $0 |
| 2017-09-25 | $0.02571 | $0.03174 | $0.02331 | $0.02348 | $58.75 | $0 |
| 2017-09-26 | $0.02348 | $0.02761 | $0.02348 | $0.02437 | $11.37 | $0 |
| 2017-09-27 | $0.02430 | $0.03337 | $0.02430 | $0.03324 | $12.32 | $0 |
| 2017-09-28 | $0.03324 | $0.03419 | $0.03287 | $0.03391 | $136.61 | $0 |
| 2017-09-29 | $0.03388 | $0.03457 | $0.02824 | $0.02837 | $206.04 | $0 |
| 2017-09-30 | $0.02837 | $0.03569 | $0.01715 | $0.03556 | $32.25 | $0 |