DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) 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 | $0.00001700 | $0.00001975 | $0.00001673 | $0.00001677 | $1,592.44 | $75,104.90 |
| 2018-11-02 | $0.00001677 | $0.00001743 | $0.00001591 | $0.00001608 | $1,900.73 | $72,045.41 |
| 2018-11-03 | $0.00001610 | $0.00001640 | $0.00001597 | $0.00001633 | $2,016.18 | $73,158.56 |
| 2018-11-04 | $0.00001620 | $0.00001678 | $0.00001495 | $0.00001678 | $2,625.42 | $75,156.42 |
| 2018-11-05 | $0.00001681 | $0.00001692 | $0.00001553 | $0.00001575 | $2,549.77 | $70,552.40 |
| 2018-11-06 | $0.00001565 | $0.00001574 | $0.00001458 | $0.00001546 | $3,126.04 | $69,672.63 |
| 2018-11-07 | $0.00001556 | $0.00001610 | $0.00001505 | $0.00001509 | $2,308.47 | $67,610.72 |
| 2018-11-08 | $0.00001509 | $0.00001519 | $0.00001460 | $0.00001460 | $1,957.42 | $65,387.10 |
| 2018-11-09 | $0.00001459 | $0.00001528 | $0.00001448 | $0.00001511 | $2,507.81 | $67,695.38 |
| 2018-11-10 | $0.00001498 | $0.00001616 | $0.00001060 | $0.00001318 | $5,442.32 | $59,024.88 |
| 2018-11-11 | $0.00001330 | $0.00002424 | $0.00001242 | $0.00001904 | $10,366.10 | $85,310.07 |
| 2018-11-12 | $0.00001895 | $0.00002847 | $0.00001894 | $0.00002019 | $10,858.70 | $90,445.36 |
| 2018-11-13 | $0.00002027 | $0.00002086 | $0.00001892 | $0.00002047 | $2,003.28 | $91,686.18 |
| 2018-11-14 | $0.00002046 | $0.00002087 | $0.00001508 | $0.00001573 | $2,098.69 | $70,448.92 |
| 2018-11-15 | $0.00001570 | $0.00001697 | $0.00001207 | $0.00001697 | $3,405.43 | $76,005.28 |
| 2018-11-16 | $0.00001690 | $0.00002033 | $0.00001613 | $0.00001633 | $2,795.72 | $73,142.44 |
| 2018-11-17 | $0.00001643 | $0.00001725 | $0.00001574 | $0.00001594 | $2,501.95 | $71,416.49 |
| 2018-11-18 | $0.00001593 | $0.00001776 | $0.00001592 | $0.00001704 | $1,931.09 | $76,317.50 |
| 2018-11-19 | $0.00001700 | $0.00001710 | $0.00001256 | $0.00001277 | $2,679.51 | $57,202.18 |
| 2018-11-20 | $0.00001262 | $0.00001310 | $0.00001080 | $0.00001239 | $2,836.90 | $55,496.39 |
| 2018-11-21 | $0.00001251 | $0.00001360 | $0.00001159 | $0.00001284 | $3,591.72 | $57,495.58 |
| 2018-11-22 | $0.00001277 | $0.00001341 | $0.00001120 | $0.00001120 | $6,128.70 | $50,179.68 |
| 2018-11-23 | $0.00001114 | $0.00001125 | $0.000009455 | $0.00001089 | $6,582.79 | $48,763.72 |
| 2018-11-24 | $0.00001089 | $0.00001218 | $0.000009649 | $0.000009872 | $7,077.35 | $44,220.17 |
| 2018-11-25 | $0.000009798 | $0.00001135 | $0.000007857 | $0.000008439 | $6,876.23 | $37,801.96 |
| 2018-11-26 | $0.000008398 | $0.00001154 | $0.000008159 | $0.000008620 | $5,303.87 | $38,612.30 |
| 2018-11-27 | $0.000008661 | $0.000009143 | $0.000007442 | $0.000008936 | $4,241.28 | $40,027.82 |
| 2018-11-28 | $0.000009025 | $0.00001006 | $0.000008957 | $0.000009775 | $4,042.34 | $43,786.56 |
| 2018-11-29 | $0.000009630 | $0.00001013 | $0.000008721 | $0.000009360 | $4,642.26 | $41,928.73 |
| 2018-11-30 | $0.000009402 | $0.000009402 | $0.000008425 | $0.000009049 | $4,218.37 | $40,536.60 |