DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.000004105 | $0.000004117 | $0.000002736 | $0.000002889 | $1.10 | $12,942.89 |
| 2019-03-02 | $0.000002886 | $0.000005376 | $0.000002647 | $0.000005343 | $105.51 | $23,932.57 |
| 2019-03-03 | $0.000005362 | $0.000005408 | $0.000003940 | $0.000003969 | $39.35 | $17,778.79 |
| 2019-03-04 | $0.000003966 | $0.000005216 | $0.000003909 | $0.000005033 | $10.50 | $22,547.10 |
| 2019-03-05 | $0.000005042 | $0.000005050 | $0.000003800 | $0.000004135 | $1.64 | $18,524.82 |
| 2019-03-06 | $0.000004139 | $0.000004202 | $0.000004084 | $0.000004163 | $0.9992 | $18,649.09 |
| 2019-03-07 | $0.000004168 | $0.00003158 | $0.000002752 | $0.00003133 | $502.62 | $140,342 |
| 2019-03-08 | $0.00003136 | $0.00003809 | $0.00002757 | $0.00002844 | $212.69 | $127,395 |
| 2019-03-09 | $0.00002843 | $0.00003715 | $0.000004975 | $0.000005345 | $683.06 | $23,944.05 |
| 2019-03-10 | $0.000005359 | $0.000005485 | $0.000004023 | $0.000004356 | $435.55 | $19,514.48 |
| 2019-03-11 | $0.000004359 | $0.000005382 | $0.000003993 | $0.000005354 | $17.31 | $23,984.06 |
| 2019-03-12 | $0.000005358 | $0.000005378 | $0.000002628 | $0.000004033 | $25.92 | $18,067.19 |
| 2019-03-13 | $0.000004035 | $0.000004036 | $0.000003980 | $0.000003999 | $79.21 | $18,363.04 |
| 2019-03-14 | $0.000003996 | $0.000004055 | $0.000003982 | $0.000004011 | $91.46 | $18,416.98 |
| 2019-03-15 | $0.000004007 | $0.000004188 | $0.000004007 | $0.000004129 | $104.33 | $18,961.39 |
| 2019-03-16 | $0.000004136 | $0.000007035 | $0.000004136 | $0.000005793 | $629.65 | $26,601.67 |
| 2019-03-17 | $0.000005788 | $0.000005792 | $0.000004119 | $0.000004120 | $86.32 | $20,215.52 |
| 2019-03-18 | $0.000004124 | $0.00004031 | $0.000004124 | $0.000009136 | $5.70 | $44,827.61 |
| 2019-03-19 | $0.000009143 | $0.000009216 | $0.000004098 | $0.000005618 | $5.01 | $27,568.78 |
| 2019-03-20 | $0.000005620 | $0.00003028 | $0.000004349 | $0.000008883 | $1,287.53 | $43,588.30 |
| 2019-03-21 | $0.000008884 | $0.00001232 | $0.000007340 | $0.00001092 | $2,405.45 | $53,561.33 |
| 2019-03-22 | $0.00001091 | $0.00001092 | $0.000006924 | $0.000006933 | $1,682.46 | $34,019.84 |
| 2019-03-23 | $0.000006925 | $0.000008475 | $0.000006917 | $0.000008410 | $14.12 | $41,263.85 |
| 2019-03-24 | $0.000008419 | $0.000008422 | $0.000005727 | $0.000005731 | $95.74 | $28,119.50 |
| 2019-03-25 | $0.000005737 | $0.000006771 | $0.000005333 | $0.000005410 | $34.25 | $26,547.22 |
| 2019-03-26 | $0.000005419 | $0.000006770 | $0.000005349 | $0.000006770 | $2.17 | $33,219.09 |
| 2019-03-27 | $0.000006772 | $0.000006995 | $0.000005583 | $0.000005689 | $23.24 | $27,915.19 |
| 2019-03-28 | $0.000005687 | $0.000007001 | $0.000004153 | $0.000004182 | $141.83 | $20,520.24 |
| 2019-03-29 | $0.000004182 | $0.000005702 | $0.000004141 | $0.000005702 | $95.29 | $27,976.47 |
| 2019-03-30 | $0.000005704 | $0.000007446 | $0.000003730 | $0.000007440 | $83.07 | $36,504.55 |
| 2019-03-31 | $0.000007440 | $0.000007733 | $0.000004233 | $0.000004248 | $3.43 | $20,842.13 |