DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.000005855 | $0.000006302 | $0.000005838 | $0.000006205 | $24,268.31 | $27,793.21 |
| 2019-01-02 | $0.000006335 | $0.000006690 | $0.000005082 | $0.000005243 | $25,218.22 | $23,484.27 |
| 2019-01-03 | $0.000005237 | $0.000008231 | $0.000005053 | $0.000006382 | $26,025.58 | $28,588.30 |
| 2019-01-04 | $0.000006428 | $0.000008562 | $0.000005495 | $0.000005750 | $15,332.32 | $25,758.82 |
| 2019-01-05 | $0.000005707 | $0.000007911 | $0.000005707 | $0.000007185 | $11,448.19 | $32,185.08 |
| 2019-01-06 | $0.000007159 | $0.000007427 | $0.000006968 | $0.000007320 | $11,890.43 | $32,789.31 |
| 2019-01-07 | $0.000007232 | $0.000007368 | $0.000006125 | $0.000006149 | $10,258.20 | $27,545.04 |
| 2019-01-08 | $0.000006147 | $0.000006187 | $0.000002045 | $0.000004513 | $3,869.80 | $20,217.51 |
| 2019-01-09 | $0.000004515 | $0.000004609 | $0.000003273 | $0.000003639 | $6,407.03 | $16,298.90 |
| 2019-01-10 | $0.000003714 | $0.000003796 | $0.000002744 | $0.000003080 | $8,443.55 | $13,797.46 |
| 2019-01-11 | $0.000003073 | $0.000003198 | $0.000002743 | $0.000002773 | $9,879.57 | $12,419.87 |
| 2019-01-12 | $0.000002787 | $0.000003605 | $0.000002759 | $0.000003074 | $7,991.63 | $13,769.32 |
| 2019-01-13 | $0.000003133 | $0.000003266 | $0.000002780 | $0.000002826 | $9,637.54 | $12,660.57 |
| 2019-01-14 | $0.000002829 | $0.000003208 | $0.000002788 | $0.000003162 | $11,102.58 | $14,165.10 |
| 2019-01-15 | $0.000003098 | $0.000003197 | $0.000002661 | $0.000002696 | $9,284.04 | $12,077.76 |
| 2019-01-16 | $0.000002765 | $0.000002943 | $0.000002458 | $0.000002476 | $9,492.91 | $11,092.08 |
| 2019-01-17 | $0.000002474 | $0.000002668 | $0.000002441 | $0.000002569 | $6,738.21 | $11,508.26 |
| 2019-01-18 | $0.000002605 | $0.000003452 | $0.000002467 | $0.000002928 | $8,004.20 | $13,116.97 |
| 2019-01-19 | $0.000002954 | $0.000003090 | $0.000002735 | $0.000002800 | $8,691.85 | $12,542.78 |
| 2019-01-20 | $0.000002761 | $0.000002833 | $0.000002628 | $0.000002747 | $9,613.56 | $12,307.37 |
| 2019-01-21 | $0.000002782 | $0.000002805 | $0.000002648 | $0.000002734 | $11,639.92 | $12,248.17 |
| 2019-01-22 | $0.000002731 | $0.000003901 | $0.000002638 | $0.000003752 | $14,089.07 | $16,807.37 |
| 2019-01-23 | $0.000003681 | $0.000004590 | $0.000003265 | $0.000003770 | $16,056.97 | $16,888.41 |
| 2019-01-24 | $0.000003830 | $0.000003933 | $0.000003215 | $0.000003306 | $7,334.71 | $14,808.98 |
| 2019-01-25 | $0.000003334 | $0.000003814 | $0.000003285 | $0.000003550 | $10,570.71 | $15,899.96 |
| 2019-01-26 | $0.000003549 | $0.000003698 | $0.000003217 | $0.000003284 | $11,247.02 | $14,710.57 |
| 2019-01-27 | $0.000003214 | $0.000003320 | $0.000003147 | $0.000003222 | $10,247.36 | $14,431.12 |
| 2019-01-28 | $0.000003219 | $0.000003226 | $0.000002909 | $0.000002986 | $9,794.77 | $13,376.92 |
| 2019-01-29 | $0.000003032 | $0.000003244 | $0.000002922 | $0.000003167 | $10,860.30 | $14,186.44 |
| 2019-01-30 | $0.000003183 | $0.000004362 | $0.000003108 | $0.000004160 | $12,501.36 | $18,633.64 |
| 2019-01-31 | $0.000004128 | $0.000004254 | $0.000003459 | $0.000004089 | $11,447.52 | $18,318.00 |