DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.00002929 | $0.00003446 | $0.00002769 | $0.00003437 | $514.63 | $153,952 |
| 2018-10-02 | $0.00003433 | $0.00003454 | $0.00002646 | $0.00003096 | $856.90 | $138,666 |
| 2018-10-03 | $0.00003097 | $0.00003536 | $0.00002601 | $0.00003215 | $1,851.32 | $143,997 |
| 2018-10-04 | $0.00003216 | $0.00003389 | $0.00002507 | $0.00002568 | $211.96 | $115,011 |
| 2018-10-05 | $0.00002567 | $0.00002723 | $0.00002096 | $0.00002195 | $670.40 | $98,338.67 |
| 2018-10-06 | $0.00002196 | $0.00002776 | $0.00002137 | $0.00002773 | $846.78 | $124,235 |
| 2018-10-07 | $0.00002775 | $0.00002905 | $0.00002270 | $0.00002871 | $777.31 | $128,597 |
| 2018-10-08 | $0.00002876 | $0.00002941 | $0.00002331 | $0.00002333 | $923.41 | $104,492 |
| 2018-10-09 | $0.00002332 | $0.00002538 | $0.00002143 | $0.00002331 | $914.15 | $104,433 |
| 2018-10-10 | $0.00002329 | $0.00002920 | $0.00002312 | $0.00002917 | $2,984.40 | $130,686 |
| 2018-10-11 | $0.00002915 | $0.00002918 | $0.00002122 | $0.00002292 | $670.37 | $102,683 |
| 2018-10-12 | $0.00002291 | $0.00002509 | $0.00002280 | $0.00002461 | $2,343.10 | $110,248 |
| 2018-10-13 | $0.00002458 | $0.00002499 | $0.00002044 | $0.00002185 | $421.51 | $97,869.22 |
| 2018-10-14 | $0.00002185 | $0.00002187 | $0.00001829 | $0.00001881 | $333.88 | $84,277.55 |
| 2018-10-15 | $0.00001885 | $0.00002668 | $0.00001873 | $0.00002545 | $1,484.30 | $113,982 |
| 2018-10-16 | $0.00002545 | $0.00002644 | $0.00001990 | $0.00002262 | $699.41 | $101,308 |
| 2018-10-17 | $0.00002266 | $0.00002461 | $0.00002004 | $0.00002107 | $426.73 | $94,384.17 |
| 2018-10-18 | $0.00002102 | $0.00002229 | $0.00001835 | $0.00001840 | $1,781.18 | $82,410.50 |
| 2018-10-19 | $0.00001840 | $0.00002446 | $0.00001832 | $0.00002229 | $298.25 | $99,867.96 |
| 2018-10-20 | $0.00002228 | $0.00002251 | $0.00001941 | $0.00002247 | $897.74 | $100,667 |
| 2018-10-21 | $0.00002246 | $0.00002727 | $0.00001935 | $0.00002437 | $2,723.52 | $109,160 |
| 2018-10-22 | $0.00002438 | $0.00002576 | $0.00002165 | $0.00002225 | $893.74 | $99,650.71 |
| 2018-10-23 | $0.00002226 | $0.00002393 | $0.00001960 | $0.00001984 | $1,157.96 | $88,869.92 |
| 2018-10-24 | $0.00001984 | $0.00001987 | $0.00001562 | $0.00001808 | $1,425.49 | $80,990.05 |
| 2018-10-25 | $0.00001808 | $0.00001957 | $0.00001619 | $0.00001630 | $1,133.18 | $73,022.84 |
| 2018-10-26 | $0.00001628 | $0.00001765 | $0.00001351 | $0.00001539 | $520.71 | $68,950.08 |
| 2018-10-27 | $0.00001539 | $0.00002535 | $0.00001296 | $0.00001764 | $1,720.92 | $79,036.55 |
| 2018-10-28 | $0.00001763 | $0.00002175 | $0.00001697 | $0.00002171 | $184.16 | $97,230.89 |
| 2018-10-29 | $0.00002170 | $0.00002174 | $0.00001693 | $0.00001709 | $1,847.18 | $76,575.97 |
| 2018-10-30 | $0.00001710 | $0.00001852 | $0.00001668 | $0.00001768 | $2,416.79 | $79,206.77 |
| 2018-10-31 | $0.00001768 | $0.00001779 | $0.00001667 | $0.00001700 | $2,001.68 | $76,166.54 |