DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) 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 | $0.000009094 | $0.00001003 | $0.000008927 | $0.000009396 | $4,860.09 | $42,089.80 |
| 2018-12-02 | $0.000009370 | $0.000009541 | $0.000008136 | $0.000008264 | $4,223.71 | $37,017.11 |
| 2018-12-03 | $0.000008235 | $0.00001025 | $0.000007728 | $0.000007870 | $3,848.08 | $35,252.32 |
| 2018-12-04 | $0.000007875 | $0.000009936 | $0.000007587 | $0.000007587 | $4,148.06 | $33,983.95 |
| 2018-12-05 | $0.000007614 | $0.000007717 | $0.000007272 | $0.000007379 | $7,054.17 | $33,055.39 |
| 2018-12-06 | $0.000007420 | $0.000007616 | $0.000006617 | $0.000006665 | $7,671.13 | $29,857.16 |
| 2018-12-07 | $0.000006653 | $0.000006657 | $0.000005792 | $0.000006494 | $7,853.84 | $29,090.23 |
| 2018-12-08 | $0.000006465 | $0.000006745 | $0.000005383 | $0.000005897 | $7,228.17 | $26,415.56 |
| 2018-12-09 | $0.000005857 | $0.000006406 | $0.000004754 | $0.000005109 | $4,826.59 | $22,887.71 |
| 2018-12-10 | $0.000005072 | $0.000005576 | $0.000004068 | $0.000004941 | $5,851.59 | $22,133.96 |
| 2018-12-11 | $0.000004964 | $0.000005028 | $0.000004438 | $0.000004438 | $6,247.73 | $19,881.08 |
| 2018-12-12 | $0.000004461 | $0.000005603 | $0.000004024 | $0.000004666 | $3,070.06 | $20,899.20 |
| 2018-12-13 | $0.000004722 | $0.000004736 | $0.000004332 | $0.000004582 | $2,279.46 | $20,526.92 |
| 2018-12-14 | $0.000004592 | $0.000005102 | $0.000004474 | $0.000004521 | $2,312.33 | $20,252.79 |
| 2018-12-15 | $0.000004563 | $0.000004626 | $0.000004441 | $0.000004511 | $2,269.01 | $20,205.72 |
| 2018-12-16 | $0.000004537 | $0.000005402 | $0.000004518 | $0.000004573 | $2,366.85 | $20,484.78 |
| 2018-12-17 | $0.000004613 | $0.000005251 | $0.000004564 | $0.000005112 | $2,546.27 | $22,897.70 |
| 2018-12-18 | $0.000005148 | $0.000005493 | $0.000004988 | $0.000005493 | $2,808.31 | $24,604.06 |
| 2018-12-19 | $0.000005519 | $0.000005848 | $0.000005416 | $0.000005500 | $2,666.58 | $24,638.58 |
| 2018-12-20 | $0.000005450 | $0.000008295 | $0.000005450 | $0.000006365 | $3,739.54 | $28,511.21 |
| 2018-12-21 | $0.000006354 | $0.000007190 | $0.000005786 | $0.000005903 | $3,083.31 | $26,441.40 |
| 2018-12-22 | $0.000005972 | $0.000006035 | $0.000004888 | $0.000005270 | $3,035.70 | $23,607.26 |
| 2018-12-23 | $0.000005319 | $0.000006566 | $0.000005317 | $0.000006478 | $3,197.50 | $29,017.63 |
| 2018-12-24 | $0.000006568 | $0.000007777 | $0.000006568 | $0.000006900 | $3,682.48 | $30,908.65 |
| 2018-12-25 | $0.000006888 | $0.000006888 | $0.000005553 | $0.000005616 | $3,728.08 | $25,154.88 |
| 2018-12-26 | $0.000005696 | $0.000007292 | $0.000005572 | $0.000006734 | $7,688.45 | $30,164.13 |
| 2018-12-27 | $0.000006656 | $0.000007154 | $0.000005218 | $0.000005610 | $8,649.45 | $25,128.94 |
| 2018-12-28 | $0.000005585 | $0.000007538 | $0.000005348 | $0.000006176 | $27,149.11 | $27,663.92 |
| 2018-12-29 | $0.000006231 | $0.000006986 | $0.000006017 | $0.000006589 | $25,257.24 | $29,515.23 |
| 2018-12-30 | $0.000006506 | $0.000006906 | $0.000005639 | $0.000006811 | $25,422.24 | $30,509.29 |
| 2018-12-31 | $0.000006822 | $0.000006877 | $0.000005839 | $0.000005894 | $23,982.46 | $26,404.26 |