DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.000004082 | $0.000004118 | $0.000003463 | $0.000003552 | $11,211.98 | $15,908.97 |
| 2019-02-02 | $0.000003504 | $0.000004001 | $0.000003222 | $0.000003327 | $10,432.82 | $14,902.53 |
| 2019-02-03 | $0.000003325 | $0.000003646 | $0.000003255 | $0.000003601 | $9,256.91 | $16,132.28 |
| 2019-02-04 | $0.000003604 | $0.000003673 | $0.000003246 | $0.000003479 | $9,640.40 | $15,586.14 |
| 2019-02-05 | $0.000003520 | $0.000003554 | $0.000003234 | $0.000003396 | $9,333.50 | $15,211.87 |
| 2019-02-06 | $0.000003335 | $0.000003900 | $0.000003125 | $0.000003777 | $9,789.46 | $16,919.33 |
| 2019-02-07 | $0.000003816 | $0.000003852 | $0.000003482 | $0.000003575 | $9,795.23 | $16,012.26 |
| 2019-02-08 | $0.000003506 | $0.000004078 | $0.000003476 | $0.000004025 | $11,252.45 | $18,027.78 |
| 2019-02-09 | $0.000004009 | $0.000004105 | $0.000003663 | $0.000003751 | $11,296.04 | $16,802.72 |
| 2019-02-10 | $0.000003785 | $0.000004397 | $0.000003619 | $0.000004363 | $12,897.65 | $19,544.97 |
| 2019-02-11 | $0.000004372 | $0.000004372 | $0.000004186 | $0.000004218 | $10,614.16 | $18,894.78 |
| 2019-02-12 | $0.000004272 | $0.000004850 | $0.000004160 | $0.000004664 | $10,336.25 | $20,891.60 |
| 2019-02-13 | $0.000004713 | $0.000004813 | $0.000004492 | $0.000004573 | $9,623.90 | $20,485.09 |
| 2019-02-14 | $0.000004582 | $0.000004735 | $0.000004484 | $0.000004654 | $10,610.69 | $20,847.86 |
| 2019-02-15 | $0.000004543 | $0.000004703 | $0.000003934 | $0.000003976 | $10,590.54 | $17,809.95 |
| 2019-02-16 | $0.000004018 | $0.000004138 | $0.000003944 | $0.000004104 | $10,262.85 | $18,383.41 |
| 2019-02-17 | $0.000004102 | $0.000004310 | $0.000004039 | $0.000004244 | $10,262.01 | $19,012.42 |
| 2019-02-18 | $0.000004223 | $0.000004611 | $0.000003290 | $0.000004450 | $8,430.77 | $19,934.14 |
| 2019-02-19 | $0.000004366 | $0.000004578 | $0.000004353 | $0.000004448 | $2,673.37 | $19,926.69 |
| 2019-02-20 | $0.000004447 | $0.000005897 | $0.000004394 | $0.000004487 | $9.63 | $20,099.98 |
| 2019-02-21 | $0.000004484 | $0.000005959 | $0.000004332 | $0.000004383 | $0.6282 | $19,632.82 |
| 2019-02-22 | $0.000004385 | $0.000004449 | $0.000002956 | $0.000002982 | $12.26 | $13,357.02 |
| 2019-02-23 | $0.000002978 | $0.000004774 | $0.000002947 | $0.000004766 | $7.47 | $21,349.42 |
| 2019-02-24 | $0.000004767 | $0.000006034 | $0.000002765 | $0.000005906 | $7.10 | $26,454.60 |
| 2019-02-25 | $0.000005898 | $0.000005917 | $0.000002774 | $0.000004191 | $29.02 | $18,774.45 |
| 2019-02-26 | $0.000004193 | $0.00002368 | $0.000002742 | $0.00002359 | $6.61 | $105,669 |
| 2019-02-27 | $0.00002362 | $0.00003853 | $0.000003950 | $0.000004087 | $0.08173 | $18,305.53 |
| 2019-02-28 | $0.000004085 | $0.000004164 | $0.000004070 | $0.000004105 | $3.37 | $18,387.13 |