Dashs DASHS
Xếp hạng #?
13:09:20 10/06/2018
Dashs (DASHS)
Không hoạt động
Lịch sử giá Dashs (DASHS) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.01914 | $0.01934 | $0.01436 | $0.01479 | $63.04 | $0 |
| 2017-11-02 | $0.01480 | $0.02457 | $0.01480 | $0.02321 | $10.38 | $0 |
| 2017-11-03 | $0.02318 | $0.02464 | $0.02292 | $0.02371 | $0.1566 | $0 |
| 2017-11-04 | $0.02365 | $0.02469 | $0.01634 | $0.02417 | $5.75 | $0 |
| 2017-11-05 | $0.02412 | $0.02497 | $0.01809 | $0.01829 | $28.65 | $0 |
| 2017-11-06 | $0.01834 | $0.02450 | $0.01814 | $0.02321 | $64.82 | $0 |
| 2017-11-07 | $0.02317 | $0.02402 | $0.02317 | $0.02384 | $1.42 | $0 |
| 2017-11-08 | $0.02377 | $0.02588 | $0.01755 | $0.01831 | $4.80 | $0 |
| 2017-11-09 | $0.01830 | $0.02440 | $0.01714 | $0.01720 | $95.40 | $0 |
| 2017-11-10 | $0.01725 | $0.02428 | $0.01725 | $0.01966 | $92.95 | $0 |
| 2017-11-11 | $0.01959 | $0.02257 | $0.01876 | $0.01916 | $182.45 | $0 |
| 2017-11-12 | $0.01915 | $0.02140 | $0.01263 | $0.01888 | $61.69 | $0 |
| 2017-11-13 | $0.01890 | $0.02430 | $0.01876 | $0.02229 | $167.05 | $0 |
| 2017-11-14 | $0.02234 | $0.02870 | $0.02234 | $0.02273 | $126.57 | $0 |
| 2017-11-15 | $0.02274 | $0.03102 | $0.02009 | $0.03088 | $295.25 | $0 |
| 2017-11-16 | $0.03104 | $0.03202 | $0.01539 | $0.02609 | $253.46 | $0 |
| 2017-11-17 | $0.02604 | $0.02666 | $0.01857 | $0.02307 | $18.88 | $0 |
| 2017-11-18 | $0.02298 | $0.03302 | $0.02236 | $0.02262 | $155.30 | $0 |
| 2017-11-19 | $0.02258 | $0.03193 | $0.02250 | $0.02350 | $49.06 | $0 |
| 2017-11-20 | $0.02349 | $0.03467 | $0.02340 | $0.02431 | $121.20 | $0 |
| 2017-11-21 | $0.02431 | $0.03358 | $0.02362 | $0.02396 | $142.44 | $0 |
| 2017-11-22 | $0.02402 | $0.03079 | $0.02392 | $0.02460 | $80.42 | $0 |
| 2017-11-23 | $0.02459 | $0.03047 | $0.02431 | $0.02431 | $21.62 | $0 |
| 2017-11-24 | $0.02427 | $0.03069 | $0.02381 | $0.03027 | $5.15 | $0 |
| 2017-11-25 | $0.03021 | $0.03161 | $0.02508 | $0.02669 | $58.44 | $0 |
| 2017-11-26 | $0.02668 | $0.03400 | $0.02661 | $0.02720 | $141.90 | $0 |
| 2017-11-27 | $0.02721 | $0.03424 | $0.02721 | $0.02841 | $532.28 | $0 |
| 2017-11-28 | $0.02849 | $0.03342 | $0.02821 | $0.03299 | $86.18 | $0 |
| 2017-11-29 | $0.03296 | $0.03775 | $0.02655 | $0.02827 | $49.79 | $0 |
| 2017-11-30 | $0.02870 | $0.03539 | $0.02651 | $0.02933 | $137.85 | $0 |