Dashs DASHS
Xếp hạng #?
13:09:20 10/06/2018
Dashs (DASHS)
Không hoạt động
Lịch sử giá Dashs (DASHS) Tháng 10/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-10-01 | $0.03558 | $0.03575 | $0.02441 | $0.02506 | $411.67 | $0 |
| 2017-10-02 | $0.02505 | $0.06592 | $0.02503 | $0.03170 | $6,299.20 | $0 |
| 2017-10-03 | $0.03170 | $0.04381 | $0.03157 | $0.03418 | $401.11 | $0 |
| 2017-10-04 | $0.03426 | $0.04298 | $0.01541 | $0.03366 | $377.01 | $0 |
| 2017-10-05 | $0.03369 | $0.03451 | $0.02541 | $0.02547 | $13.10 | $0 |
| 2017-10-06 | $0.02547 | $0.03323 | $0.02542 | $0.03279 | $25.35 | $0 |
| 2017-10-07 | $0.03280 | $0.03412 | $0.02605 | $0.03404 | $42.38 | $0 |
| 2017-10-08 | $0.03395 | $0.03411 | $0.02143 | $0.03014 | $261.03 | $0 |
| 2017-10-09 | $0.03015 | $0.03031 | $0.02300 | $0.02312 | $55.01 | $0 |
| 2017-10-10 | $0.02312 | $0.03223 | $0.02312 | $0.03115 | $15.64 | $0 |
| 2017-10-11 | $0.03115 | $0.03128 | $0.02407 | $0.02440 | $0.7353 | $0 |
| 2017-10-12 | $0.02442 | $0.03070 | $0.02436 | $0.03070 | $0.9517 | $0 |
| 2017-10-13 | $0.03079 | $0.03326 | $0.01473 | $0.02714 | $298.35 | $0 |
| 2017-10-14 | $0.02715 | $0.02895 | $0.02685 | $0.02891 | $30.94 | $0 |
| 2017-10-15 | $0.02896 | $0.02906 | $0.02224 | $0.02823 | $45.22 | $0 |
| 2017-10-16 | $0.02823 | $0.02850 | $0.02166 | $0.02236 | $85.22 | $0 |
| 2017-10-17 | $0.02236 | $0.02266 | $0.02142 | $0.02246 | $17.08 | $0 |
| 2017-10-18 | $0.02246 | $0.02317 | $0.02104 | $0.02306 | $6.41 | $0 |
| 2017-10-19 | $0.02308 | $0.02446 | $0.01429 | $0.01431 | $31.50 | $0 |
| 2017-10-20 | $0.01432 | $0.02402 | $0.01427 | $0.02088 | $8.96 | $0 |
| 2017-10-21 | $0.02084 | $0.02134 | $0.01771 | $0.01804 | $6.93 | $0 |
| 2017-10-22 | $0.01804 | $0.02366 | $0.01575 | $0.02360 | $38.49 | $0 |
| 2017-10-23 | $0.02356 | $0.02373 | $0.01617 | $0.02057 | $41.37 | $0 |
| 2017-10-24 | $0.02053 | $0.02053 | $0.01814 | $0.01875 | $27.71 | $0 |
| 2017-10-25 | $0.01876 | $0.01914 | $0.01597 | $0.01887 | $16.99 | $0 |
| 2017-10-26 | $0.01887 | $0.02026 | $0.01875 | $0.02001 | $8.18 | $0 |
| 2017-10-27 | $0.02002 | $0.02039 | $0.01664 | $0.01684 | $21.23 | $0 |
| 2017-10-28 | $0.01689 | $0.01963 | $0.01677 | $0.01939 | $14.22 | $0 |
| 2017-10-29 | $0.01936 | $0.02150 | $0.01931 | $0.02106 | $1.74 | $0 |
| 2017-10-30 | $0.02093 | $0.02114 | $0.02073 | $0.02086 | $0.6878 | $0 |
| 2017-10-31 | $0.01826 | $0.01915 | $0.01810 | $0.01915 | $2.58 | $0 |