DavorCoin DAV
Xếp hạng #?
22:24:34 11/06/2018
DavorCoin (DAV)
Không hoạt động
Lịch sử giá DavorCoin (DAV) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $9.21 | $12.02 | $7.75 | $8.37 | $151,433 | $0 |
| 2018-02-02 | $8.36 | $8.36 | $5.11 | $6.45 | $78,792.90 | $0 |
| 2018-02-03 | $6.47 | $6.73 | $5.58 | $6.01 | $50,601.00 | $0 |
| 2018-02-04 | $6.01 | $6.12 | $2.51 | $3.52 | $56,980.80 | $0 |
| 2018-02-05 | $3.48 | $3.68 | $1.35 | $1.44 | $69,747.60 | $0 |
| 2018-02-06 | $1.44 | $2.62 | $1.15 | $2.26 | $64,852.70 | $0 |
| 2018-02-07 | $2.35 | $5.58 | $0.06062 | $0.08975 | $626,624 | $0 |
| 2018-02-08 | $0.08976 | $0.1431 | $0.06638 | $0.09044 | $604,698 | $0 |
| 2018-02-09 | $0.09072 | $0.1001 | $0.06166 | $0.06512 | $364,934 | $0 |
| 2018-02-10 | $0.06473 | $0.07105 | $0.03844 | $0.05220 | $149,382 | $0 |
| 2018-02-11 | $0.04275 | $0.05081 | $0.04058 | $0.04334 | $35,491.30 | $0 |
| 2018-02-12 | $0.04361 | $0.04785 | $0.03200 | $0.03757 | $48,998.10 | $0 |
| 2018-02-13 | $0.03951 | $0.04225 | $0.03384 | $0.03576 | $26,534.70 | $0 |
| 2018-02-14 | $0.03566 | $0.05439 | $0.03556 | $0.05436 | $44,116.80 | $0 |
| 2018-02-15 | $0.05391 | $0.1094 | $0.05178 | $0.07874 | $230,114 | $0 |
| 2018-02-16 | $0.08022 | $0.09684 | $0.07364 | $0.07810 | $89,980.50 | $0 |
| 2018-02-17 | $0.07808 | $0.08246 | $0.05964 | $0.07742 | $57,859.60 | $0 |
| 2018-02-18 | $0.07765 | $0.08410 | $0.06025 | $0.07441 | $35,904.50 | $0 |
| 2018-02-19 | $0.07406 | $0.08123 | $0.06682 | $0.07322 | $22,750.30 | $0 |
| 2018-02-20 | $0.07328 | $0.07944 | $0.06430 | $0.06839 | $28,773.50 | $0 |
| 2018-02-21 | $0.06853 | $0.07136 | $0.05256 | $0.06045 | $17,669.60 | $0 |
| 2018-02-22 | $0.06039 | $0.07312 | $0.05457 | $0.05853 | $20,456.20 | $0 |
| 2018-02-23 | $0.05848 | $0.06549 | $0.05502 | $0.06126 | $13,939.40 | $0 |
| 2018-02-24 | $0.06118 | $0.06421 | $0.04806 | $0.05506 | $26,914.70 | $0 |
| 2018-02-25 | $0.05498 | $0.05721 | $0.04008 | $0.04883 | $20,775.90 | $0 |
| 2018-02-26 | $0.04889 | $0.05141 | $0.04471 | $0.04730 | $7,191.26 | $0 |
| 2018-02-27 | $0.04743 | $0.05554 | $0.04365 | $0.04879 | $18,094.40 | $0 |
| 2018-02-28 | $0.05044 | $0.05219 | $0.04402 | $0.04402 | $6,750.00 | $0 |