Delizia DELIZ
Xếp hạng #?
23:18:11 16/09/2019
Delizia (DELIZ)
Không hoạt động
Lịch sử giá Delizia (DELIZ) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.2531 | $0.7364 | $0.1946 | $0.4104 | $11,301.60 | $0 |
| 2018-11-02 | $0.4104 | $0.5506 | $0.3228 | $0.3981 | $15,848.80 | $0 |
| 2018-11-03 | $0.4973 | $0.6627 | $0.3649 | $0.4821 | $27,874.00 | $0 |
| 2018-11-04 | $0.5088 | $1.22 | $0.4392 | $0.6678 | $36,410.70 | $0 |
| 2018-11-05 | $0.6620 | $1.08 | $0.4594 | $0.9510 | $56,582.50 | $0 |
| 2018-11-06 | $0.9910 | $1.74 | $0.9280 | $1.38 | $69,201.80 | $0 |
| 2018-11-07 | $1.33 | $1.55 | $0.8545 | $1.08 | $47,160.00 | $0 |
| 2018-11-08 | $1.08 | $1.09 | $0.5503 | $0.5837 | $28,046.20 | $0 |
| 2018-11-09 | $0.5913 | $0.7011 | $0.3787 | $0.4035 | $40,468.40 | $0 |
| 2018-11-10 | $0.4035 | $0.5091 | $0.3547 | $0.4362 | $37,604.60 | $0 |
| 2018-11-11 | $0.4419 | $0.4568 | $0.1982 | $0.2042 | $20,121.50 | $0 |
| 2018-11-12 | $0.2046 | $0.3981 | $0.1955 | $0.3503 | $34,190.20 | $0 |
| 2018-11-13 | $0.3488 | $0.4373 | $0.3006 | $0.3697 | $31,264.20 | $0 |
| 2018-11-14 | $0.3586 | $0.3714 | $0.1849 | $0.2195 | $26,905.60 | $0 |
| 2018-11-15 | $0.2207 | $0.2656 | $0.1891 | $0.1893 | $19,232.40 | $0 |
| 2018-11-16 | $0.1893 | $0.2659 | $0.1893 | $0.2215 | $28,150.50 | $0 |
| 2018-11-17 | $0.2222 | $0.2493 | $0.1886 | $0.2170 | $28,365.50 | $0 |
| 2018-11-18 | $0.2189 | $0.2192 | $0.1190 | $0.1287 | $17,062.70 | $0 |
| 2018-11-19 | $0.1117 | $0.1551 | $0.08436 | $0.1188 | $18,133.80 | $0 |
| 2018-11-20 | $0.1181 | $0.1252 | $0.03107 | $0.04090 | $7,269.38 | $0 |
| 2018-11-21 | $0.04093 | $0.07898 | $0.01992 | $0.05980 | $21,279.20 | $0 |
| 2018-11-22 | $0.06012 | $0.06416 | $0.02095 | $0.03515 | $9,461.59 | $0 |
| 2018-11-23 | $0.03497 | $0.04102 | $0.01193 | $0.01205 | $8,046.18 | $0 |
| 2018-11-24 | $0.01204 | $0.01264 | $0.002867 | $0.003256 | $6,254.59 | $0 |
| 2018-11-25 | $0.003237 | $0.003237 | $0.001286 | $0.001690 | $12,330.90 | $0 |
| 2018-11-26 | $0.001818 | $0.001882 | $0.0009953 | $0.001003 | $7,222.38 | $0 |
| 2018-11-27 | $0.001002 | $0.01362 | $0.001002 | $0.003747 | $12,717.90 | $0 |
| 2018-11-28 | $0.003750 | $0.01354 | $0.002542 | $0.003592 | $10,331.30 | $0 |
| 2018-11-29 | $0.003607 | $0.004384 | $0.002658 | $0.003495 | $12,428.97 | $0 |
| 2018-11-30 | $0.003787 | $0.003876 | $0.002792 | $0.002917 | $12,367.52 | $0 |