Dashs DASHS
Xếp hạng #?
13:09:20 10/06/2018
Dashs (DASHS)
Không hoạt động
Lịch sử giá Dashs (DASHS) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.04083 | $0.04715 | $0.03796 | $0.03970 | $36.21 | $0 |
| 2018-01-02 | $0.03969 | $0.05138 | $0.03832 | $0.05032 | $54.50 | $0 |
| 2018-01-03 | $0.05014 | $0.05242 | $0.04299 | $0.04448 | $68.24 | $0 |
| 2018-01-04 | $0.04472 | $0.05616 | $0.03988 | $0.05616 | $581.76 | $0 |
| 2018-01-05 | $0.05617 | $0.1194 | $0.03989 | $0.07501 | $10,523.80 | $0 |
| 2018-01-06 | $0.07507 | $0.07539 | $0.04750 | $0.04751 | $233.75 | $0 |
| 2018-01-07 | $0.04748 | $0.05335 | $0.04616 | $0.05267 | $64.27 | $0 |
| 2018-01-08 | $0.05260 | $0.05576 | $0.04615 | $0.04893 | $211.96 | $0 |
| 2018-01-09 | $0.04879 | $0.05297 | $0.04650 | $0.04813 | $170.86 | $0 |
| 2018-01-10 | $0.04819 | $0.04949 | $0.04075 | $0.04949 | $43.98 | $0 |
| 2018-01-11 | $0.04944 | $0.06100 | $0.04514 | $0.06100 | $179.83 | $0 |
| 2018-01-12 | $0.06140 | $0.08416 | $0.04020 | $0.08344 | $1,102.39 | $0 |
| 2018-01-13 | $0.08334 | $0.1033 | $0.04559 | $0.1026 | $790.22 | $0 |
| 2018-01-14 | $0.1027 | $0.1037 | $0.05612 | $0.09763 | $739.88 | $0 |
| 2018-01-15 | $0.09692 | $0.1034 | $0.06309 | $0.09813 | $114.76 | $0 |
| 2018-01-16 | $0.09825 | $0.2256 | $0.08598 | $0.1605 | $7,633.07 | $0 |
| 2018-01-17 | $0.1597 | $0.1602 | $0.06004 | $0.09465 | $2,751.65 | $0 |
| 2018-01-18 | $0.09502 | $0.1552 | $0.06954 | $0.1015 | $665.54 | $0 |
| 2018-01-19 | $0.1005 | $0.1040 | $0.07028 | $0.07273 | $451.08 | $0 |
| 2018-01-20 | $0.07352 | $0.09944 | $0.07348 | $0.08155 | $274.76 | $0 |
| 2018-01-21 | $0.08174 | $0.08174 | $0.07218 | $0.07375 | $174.40 | $0 |
| 2018-01-22 | $0.07476 | $0.07676 | $0.07287 | $0.07606 | $179.87 | $0 |
| 2018-01-23 | $0.08563 | $0.08689 | $0.06524 | $0.08265 | $328.45 | $0 |
| 2018-01-24 | $0.08260 | $0.08724 | $0.06746 | $0.06905 | $202.65 | $0 |
| 2018-01-25 | $0.07018 | $0.08507 | $0.06913 | $0.07878 | $137.65 | $0 |
| 2018-01-26 | $0.07857 | $0.08924 | $0.07320 | $0.08895 | $191.21 | $0 |
| 2018-01-27 | $0.08889 | $0.2089 | $0.07238 | $0.1239 | $6,496.04 | $0 |
| 2018-01-28 | $0.1246 | $0.1727 | $0.08441 | $0.1638 | $192.43 | $0 |
| 2018-01-29 | $0.1637 | $0.1658 | $0.09399 | $0.09528 | $410.78 | $0 |
| 2018-01-30 | $0.09531 | $0.09531 | $0.07180 | $0.07341 | $100.13 | $0 |
| 2018-01-31 | $0.07352 | $0.1471 | $0.06576 | $0.07296 | $4,659.42 | $0 |