DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.00006918 | $0.00008172 | $0.00006368 | $0.00007912 | $14,922.40 | $0 |
| 2018-09-02 | $0.00007913 | $0.00008130 | $0.00006470 | $0.00007114 | $22,247.90 | $0 |
| 2018-09-03 | $0.00007119 | $0.00008273 | $0.00006804 | $0.00007766 | $20,289.00 | $0 |
| 2018-09-04 | $0.00007767 | $0.00008983 | $0.00007266 | $0.00007781 | $26,876.80 | $0 |
| 2018-09-05 | $0.00007773 | $0.00008202 | $0.00005995 | $0.00006106 | $9,999.15 | $271,010 |
| 2018-09-06 | $0.00006109 | $0.00006109 | $0.00004840 | $0.00005845 | $9,192.56 | $259,414 |
| 2018-09-07 | $0.00005837 | $0.00006550 | $0.00004591 | $0.00004808 | $8,296.78 | $213,364 |
| 2018-09-08 | $0.00004808 | $0.00004976 | $0.00004105 | $0.00004684 | $9,334.29 | $207,883 |
| 2018-09-09 | $0.00004665 | $0.00004814 | $0.00003827 | $0.00003955 | $9,278.25 | $177,154 |
| 2018-09-10 | $0.00003957 | $0.00004012 | $0.00002959 | $0.00003540 | $2,273.98 | $158,569 |
| 2018-09-11 | $0.00003545 | $0.00003856 | $0.00003162 | $0.00003423 | $4,316.10 | $153,322 |
| 2018-09-12 | $0.00003423 | $0.00003436 | $0.00002781 | $0.00002878 | $2,257.04 | $128,912 |
| 2018-09-13 | $0.00002881 | $0.00003186 | $0.00002836 | $0.00003146 | $1,915.49 | $140,938 |
| 2018-09-14 | $0.00003134 | $0.00003326 | $0.00002878 | $0.00003246 | $2,642.24 | $145,411 |
| 2018-09-15 | $0.00003241 | $0.00004661 | $0.00003046 | $0.00004633 | $4,973.56 | $207,539 |
| 2018-09-16 | $0.00004635 | $0.00004999 | $0.00003957 | $0.00004306 | $6,059.91 | $192,888 |
| 2018-09-17 | $0.00004301 | $0.00004829 | $0.00003192 | $0.00003221 | $6,596.44 | $144,297 |
| 2018-09-18 | $0.00003221 | $0.00003604 | $0.00002552 | $0.00003418 | $2,458.80 | $153,130 |
| 2018-09-19 | $0.00003413 | $0.00003453 | $0.00002535 | $0.00002895 | $530.62 | $129,662 |
| 2018-09-20 | $0.00002894 | $0.00003442 | $0.00002894 | $0.00003145 | $1,328.70 | $140,895 |
| 2018-09-21 | $0.00003145 | $0.00003232 | $0.00002768 | $0.00003019 | $749.55 | $135,213 |
| 2018-09-22 | $0.00003028 | $0.00003113 | $0.00002689 | $0.00002920 | $657.16 | $130,813 |
| 2018-09-23 | $0.00002922 | $0.00003393 | $0.00002877 | $0.00002972 | $1,082.43 | $133,114 |
| 2018-09-24 | $0.00002977 | $0.00003293 | $0.00002720 | $0.00002761 | $190.94 | $123,700 |
| 2018-09-25 | $0.00002746 | $0.00003748 | $0.00002455 | $0.00003632 | $2,880.78 | $162,676 |
| 2018-09-26 | $0.00003676 | $0.00004137 | $0.00003121 | $0.00003805 | $7,858.05 | $170,430 |
| 2018-09-27 | $0.00003801 | $0.00003999 | $0.00002716 | $0.00003102 | $6,455.28 | $138,948 |
| 2018-09-28 | $0.00003104 | $0.00003786 | $0.00003016 | $0.00003350 | $774.04 | $150,084 |
| 2018-09-29 | $0.00003344 | $0.00003344 | $0.00002945 | $0.00003004 | $391.89 | $134,551 |
| 2018-09-30 | $0.00003000 | $0.00003092 | $0.00002865 | $0.00002930 | $1,992.86 | $131,260 |