Dashs DASHS
Xếp hạng #?
13:09:20 10/06/2018
Dashs (DASHS)
Không hoạt động
Lịch sử giá Dashs (DASHS) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.02918 | $0.03594 | $0.02807 | $0.03573 | $121.75 | $0 |
| 2017-12-02 | $0.03570 | $0.04695 | $0.03497 | $0.04642 | $176.44 | $0 |
| 2017-12-03 | $0.04646 | $0.04732 | $0.03251 | $0.03440 | $74.44 | $0 |
| 2017-12-04 | $0.03451 | $0.04944 | $0.03355 | $0.04944 | $468.13 | $0 |
| 2017-12-05 | $0.04954 | $0.1418 | $0.03396 | $0.06286 | $9,294.44 | $0 |
| 2017-12-06 | $0.06272 | $0.06918 | $0.05315 | $0.06068 | $200.11 | $0 |
| 2017-12-07 | $0.06058 | $0.08248 | $0.05600 | $0.06406 | $403.62 | $0 |
| 2017-12-08 | $0.06421 | $0.06535 | $0.05267 | $0.06040 | $171.08 | $0 |
| 2017-12-09 | $0.06034 | $0.06123 | $0.05076 | $0.05242 | $93.44 | $0 |
| 2017-12-10 | $0.05263 | $0.05363 | $0.04697 | $0.05222 | $6.97 | $0 |
| 2017-12-11 | $0.05184 | $0.05951 | $0.05052 | $0.05052 | $186.31 | $0 |
| 2017-12-12 | $0.05068 | $0.05754 | $0.03911 | $0.04108 | $191.48 | $0 |
| 2017-12-13 | $0.04112 | $0.05495 | $0.03777 | $0.03893 | $155.65 | $0 |
| 2017-12-14 | $0.03881 | $0.05443 | $0.03839 | $0.05284 | $2.06 | $0 |
| 2017-12-15 | $0.05291 | $0.05628 | $0.04236 | $0.04247 | $10.61 | $0 |
| 2017-12-16 | $0.04253 | $0.06281 | $0.04199 | $0.06232 | $21.34 | $0 |
| 2017-12-17 | $0.06233 | $0.06354 | $0.04377 | $0.04425 | $167.76 | $0 |
| 2017-12-18 | $0.04439 | $0.05923 | $0.04240 | $0.04435 | $195.72 | $0 |
| 2017-12-19 | $0.04439 | $0.06102 | $0.04344 | $0.05644 | $171.26 | $0 |
| 2017-12-20 | $0.05638 | $0.05779 | $0.05123 | $0.05343 | $43.58 | $0 |
| 2017-12-21 | $0.05357 | $0.05616 | $0.04040 | $0.05073 | $324.74 | $0 |
| 2017-12-22 | $0.05091 | $0.05141 | $0.03708 | $0.04426 | $89.89 | $0 |
| 2017-12-23 | $0.04468 | $0.04823 | $0.03380 | $0.03395 | $898.73 | $0 |
| 2017-12-24 | $0.03433 | $0.05814 | $0.03267 | $0.05814 | $108.76 | $0 |
| 2017-12-25 | $0.05874 | $0.06016 | $0.03171 | $0.03235 | $356.13 | $0 |
| 2017-12-26 | $0.03232 | $0.05688 | $0.03232 | $0.03877 | $221.19 | $0 |
| 2017-12-27 | $0.03880 | $0.04057 | $0.03621 | $0.03980 | $149.01 | $0 |
| 2017-12-28 | $0.03972 | $0.05629 | $0.03431 | $0.03580 | $398.98 | $0 |
| 2017-12-29 | $0.03617 | $0.05933 | $0.03566 | $0.04926 | $44.88 | $0 |
| 2017-12-30 | $0.04914 | $0.04916 | $0.04139 | $0.04357 | $25.71 | $0 |
| 2017-12-31 | $0.04310 | $0.04565 | $0.03698 | $0.04067 | $2.35 | $0 |