DaxxCoin DAXX
Xếp hạng #?
02:37:11 04/12/2018
DaxxCoin (DAXX)
Không hoạt động
Lịch sử giá DaxxCoin (DAXX) Tháng 09/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-09-01 | $0.01085 | $0.01202 | $0.01009 | $0.01132 | $4,374.72 | $5,484,129 |
| 2017-09-02 | $0.01133 | $0.01178 | $0.009800 | $0.01000 | $943.51 | $4,848,590 |
| 2017-09-03 | $0.01068 | $0.01365 | $0.009214 | $0.01265 | $6,489.48 | $6,135,328 |
| 2017-09-04 | $0.01203 | $0.02055 | $0.01120 | $0.01263 | $12,689.10 | $6,126,266 |
| 2017-09-05 | $0.01258 | $0.03144 | $0.01256 | $0.02304 | $13,701.40 | $11,178,641 |
| 2017-09-06 | $0.02307 | $0.02936 | $0.02247 | $0.02423 | $8,184.51 | $11,758,161 |
| 2017-09-07 | $0.02381 | $0.02642 | $0.01961 | $0.02530 | $10,719.50 | $12,281,596 |
| 2017-09-08 | $0.02529 | $0.02569 | $0.01907 | $0.01987 | $2,601.67 | $9,651,429 |
| 2017-09-09 | $0.01991 | $0.02224 | $0.01909 | $0.01916 | $2,418.90 | $9,307,857 |
| 2017-09-10 | $0.01918 | $0.02072 | $0.01420 | $0.01884 | $3,482.01 | $9,151,901 |
| 2017-09-11 | $0.01889 | $0.02100 | $0.01593 | $0.01684 | $2,903.19 | $8,183,065 |
| 2017-09-12 | $0.01687 | $0.01954 | $0.01658 | $0.01713 | $3,032.42 | $8,326,324 |
| 2017-09-13 | $0.01713 | $0.01852 | $0.01474 | $0.01576 | $3,318.70 | $7,664,571 |
| 2017-09-14 | $0.01576 | $0.01597 | $0.01070 | $0.01159 | $2,686.15 | $5,635,483 |
| 2017-09-15 | $0.01072 | $0.01398 | $0.009341 | $0.01240 | $2,857.11 | $6,032,331 |
| 2017-09-16 | $0.01240 | $0.01402 | $0.01080 | $0.01170 | $5,474.43 | $5,696,159 |
| 2017-09-17 | $0.01170 | $0.01450 | $0.01046 | $0.01179 | $5,397.38 | $5,738,726 |
| 2017-09-18 | $0.01176 | $0.01358 | $0.01087 | $0.01109 | $1,320.29 | $5,399,549 |
| 2017-09-19 | $0.01111 | $0.01363 | $0.01068 | $0.01319 | $3,705.49 | $6,423,638 |
| 2017-09-20 | $0.01356 | $0.01450 | $0.01179 | $0.01238 | $3,545.97 | $6,033,942 |
| 2017-09-21 | $0.01234 | $0.01286 | $0.009860 | $0.01066 | $2,327.48 | $5,193,460 |
| 2017-09-22 | $0.01132 | $0.01166 | $0.008267 | $0.009036 | $3,514.22 | $4,405,370 |
| 2017-09-23 | $0.009010 | $0.01105 | $0.008082 | $0.009855 | $4,635.73 | $4,806,184 |
| 2017-09-24 | $0.009855 | $0.01038 | $0.008278 | $0.008278 | $3,645.84 | $4,038,265 |
| 2017-09-25 | $0.008270 | $0.01033 | $0.007427 | $0.009167 | $10,359.30 | $4,473,370 |
| 2017-09-26 | $0.009167 | $0.01027 | $0.005133 | $0.005696 | $6,068.13 | $2,780,128 |
| 2017-09-27 | $0.005680 | $0.01032 | $0.005680 | $0.008674 | $7,150.37 | $4,234,827 |
| 2017-09-28 | $0.008633 | $0.009553 | $0.005452 | $0.006460 | $5,037.11 | $3,154,829 |
| 2017-09-29 | $0.006619 | $0.01019 | $0.003761 | $0.004172 | $35,274.80 | $2,037,775 |
| 2017-09-30 | $0.004172 | $0.004400 | $0.003292 | $0.003481 | $12,031.50 | $1,700,995 |