DaxxCoin DAXX
Xếp hạng #?
02:37:11 04/12/2018
DaxxCoin (DAXX)
Không hoạt động
Lịch sử giá DaxxCoin (DAXX) 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 | $0.002283 | $0.003496 | $0.002215 | $0.003469 | $8,038.07 | $1,739,395 |
| 2018-01-02 | $0.003282 | $0.003790 | $0.002408 | $0.003578 | $19,671.80 | $1,794,658 |
| 2018-01-03 | $0.003568 | $0.004008 | $0.002413 | $0.003502 | $14,532.50 | $1,757,123 |
| 2018-01-04 | $0.003520 | $0.004727 | $0.002821 | $0.004387 | $46,671.60 | $2,201,522 |
| 2018-01-05 | $0.004549 | $0.01745 | $0.004381 | $0.01432 | $556,142 | $7,188,850 |
| 2018-01-06 | $0.01453 | $0.01497 | $0.009396 | $0.01034 | $115,050 | $5,192,757 |
| 2018-01-07 | $0.01050 | $0.01160 | $0.008419 | $0.01109 | $133,670 | $5,568,946 |
| 2018-01-08 | $0.01010 | $0.01110 | $0.008503 | $0.009665 | $107,095 | $4,854,632 |
| 2018-01-09 | $0.009638 | $0.01200 | $0.009171 | $0.01050 | $130,658 | $5,276,657 |
| 2018-01-10 | $0.01095 | $0.01098 | $0.007298 | $0.008999 | $42,616.10 | $4,523,037 |
| 2018-01-11 | $0.008989 | $0.009636 | $0.006041 | $0.006703 | $39,748.00 | $3,369,967 |
| 2018-01-12 | $0.006748 | $0.007657 | $0.005223 | $0.006408 | $75,716.80 | $3,222,227 |
| 2018-01-13 | $0.006400 | $0.007170 | $0.005579 | $0.006602 | $70,351.90 | $3,320,715 |
| 2018-01-14 | $0.005888 | $0.007093 | $0.005271 | $0.006343 | $84,094.90 | $3,191,374 |
| 2018-01-15 | $0.006434 | $0.006647 | $0.004551 | $0.005050 | $70,447.60 | $2,541,453 |
| 2018-01-16 | $0.004919 | $0.004919 | $0.002973 | $0.003789 | $20,846.90 | $1,907,078 |
| 2018-01-17 | $0.003769 | $0.004483 | $0.002302 | $0.003773 | $20,803.50 | $1,899,139 |
| 2018-01-18 | $0.003787 | $0.005528 | $0.003471 | $0.004445 | $50,146.50 | $2,238,907 |
| 2018-01-19 | $0.004398 | $0.004523 | $0.002551 | $0.003792 | $75,418.90 | $1,910,484 |
| 2018-01-20 | $0.003601 | $0.004279 | $0.003318 | $0.003318 | $73,663.40 | $1,672,250 |
| 2018-01-21 | $0.003710 | $0.003829 | $0.002972 | $0.003206 | $62,402.40 | $1,616,496 |
| 2018-01-22 | $0.003250 | $0.003316 | $0.002549 | $0.002931 | $36,279.00 | $1,478,210 |
| 2018-01-23 | $0.002924 | $0.004924 | $0.002701 | $0.003145 | $241,786 | $1,586,529 |
| 2018-01-24 | $0.003144 | $0.007338 | $0.003042 | $0.004940 | $740,500 | $2,492,633 |
| 2018-01-25 | $0.005021 | $0.005730 | $0.003442 | $0.004252 | $308,580 | $2,146,086 |
| 2018-01-26 | $0.004241 | $0.004385 | $0.002445 | $0.003117 | $166,594 | $1,573,614 |
| 2018-01-27 | $0.003115 | $0.003333 | $0.002630 | $0.002726 | $38,327.20 | $1,376,572 |
| 2018-01-28 | $0.002854 | $0.003173 | $0.002102 | $0.002787 | $44,246.50 | $1,407,470 |
| 2018-01-29 | $0.002784 | $0.003042 | $0.002238 | $0.002239 | $34,699.20 | $1,130,980 |
| 2018-01-30 | $0.002240 | $0.002468 | $0.001695 | $0.001700 | $22,699.80 | $858,732 |
| 2018-01-31 | $0.001703 | $0.002084 | $0.001487 | $0.001623 | $19,852.60 | $819,992 |