Delizia DELIZ
Xếp hạng #?
23:18:11 16/09/2019
Delizia (DELIZ)
Không hoạt động
Lịch sử giá Delizia (DELIZ) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.002978 | $0.003252 | $0.002016 | $0.003045 | $14,863.08 | $0 |
| 2018-12-02 | $0.003043 | $0.003189 | $0.002310 | $0.002964 | $13,452.04 | $0 |
| 2018-12-03 | $0.002889 | $0.003034 | $0.001922 | $0.002016 | $7,348.20 | $0 |
| 2018-12-04 | $0.002150 | $0.002310 | $0.001956 | $0.002293 | $12,820.91 | $0 |
| 2018-12-05 | $0.002266 | $0.002292 | $0.001029 | $0.001174 | $5,363.56 | $0 |
| 2018-12-06 | $0.0009444 | $0.001849 | $0.0009334 | $0.001336 | $6,082.02 | $0 |
| 2018-12-07 | $0.001334 | $0.001739 | $0.001178 | $0.001382 | $3,211.34 | $0 |
| 2018-12-08 | $0.001401 | $0.001500 | $0.001239 | $0.001288 | $758.95 | $0 |
| 2018-12-09 | $0.001284 | $0.001365 | $0.001283 | $0.001338 | $9.30 | $0 |
| 2018-12-10 | $0.001336 | $0.001351 | $0.001284 | $0.001296 | $9.21 | $0 |
| 2018-12-11 | $0.001295 | $0.001336 | $0.0006818 | $0.0006849 | $10.56 | $0 |
| 2018-12-12 | $0.0006840 | $0.0007071 | $0.0006822 | $0.0006992 | $0 | $0 |
| 2018-12-13 | $0.0006992 | $0.0006992 | $0.0006566 | $0.0006620 | $10.64 | $0 |
| 2018-12-14 | $0.0006616 | $0.0006655 | $0.0006397 | $0.0006481 | $0.1456 | $0 |
| 2018-12-15 | $0.0006482 | $0.0006548 | $0.0006366 | $0.0006470 | $18.19 | $0 |
| 2018-12-16 | $0.0006469 | $0.0006604 | $0.0006464 | $0.0006602 | $0 | $0 |
| 2018-12-17 | $0.0006602 | $0.0007214 | $0.0006602 | $0.0007100 | $0.4260 | $0 |
| 2018-12-18 | $0.0007101 | $0.0007210 | $0.0006982 | $0.0007115 | $0 | $0 |
| 2018-12-19 | $0.0007115 | $0.001327 | $0.0007115 | $0.001313 | $7.55 | $0 |
| 2018-12-20 | $0.001310 | $0.001400 | $0.0007938 | $0.0008288 | $0.2565 | $0 |
| 2018-12-21 | $0.0008263 | $0.0008395 | $0.0007699 | $0.0007792 | $0.7017 | $0 |
| 2018-12-22 | $0.0007801 | $0.0007825 | $0.0007740 | $0.0007795 | $0 | $0 |
| 2018-12-23 | $0.0007795 | $0.0007795 | $0.0007795 | $0.0007795 | $0 | $0 |
| 2018-12-24 | $0.0007795 | $0.0008526 | $0.0007795 | $0.0008151 | $0.8446 | $0 |
| 2018-12-25 | $0.0008169 | $0.0008169 | $0.0007595 | $0.0007613 | $0 | $0 |
| 2018-12-26 | $0.0007613 | $0.0007613 | $0.0007613 | $0.0007613 | $0 | $0 |
| 2018-12-27 | $0.0007613 | $0.0007613 | $0.0007272 | $0.0007293 | $0.5378 | $0 |
| 2018-12-28 | $0.0007300 | $0.0007920 | $0.0007285 | $0.0007868 | $2.10 | $0 |
| 2018-12-29 | $0.0007881 | $0.0007921 | $0.0007765 | $0.0007795 | $0 | $0 |
| 2018-12-30 | $0.0007795 | $0.0007795 | $0.0007795 | $0.0007795 | $0 | $0 |
| 2018-12-31 | $0.0007795 | $0.0007795 | $0.0007455 | $0.0007490 | $0.1363 | $0 |