DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.000004245 | $0.000005710 | $0.000004226 | $0.000005674 | $4.89 | $27,839.63 |
| 2019-04-02 | $0.000005674 | $0.000009402 | $0.000004525 | $0.000008158 | $112.91 | $40,029.02 |
| 2019-04-03 | $0.000008159 | $0.000008778 | $0.000008150 | $0.000008697 | $0 | $42,675.86 |
| 2019-04-04 | $0.000008697 | $0.000008697 | $0.000004657 | $0.000006624 | $131.30 | $32,500.40 |
| 2019-04-05 | $0.000006624 | $0.000008306 | $0.000006600 | $0.000008276 | $95.97 | $41,638.90 |
| 2019-04-06 | $0.000008276 | $0.000008276 | $0.000004905 | $0.000004977 | $6.67 | $25,040.36 |
| 2019-04-07 | $0.000004977 | $0.000005425 | $0.000004947 | $0.000005402 | $32.83 | $27,179.82 |
| 2019-04-08 | $0.000005411 | $0.000005668 | $0.000005231 | $0.000005409 | $61.23 | $27,213.23 |
| 2019-04-09 | $0.000005409 | $0.000005815 | $0.000005276 | $0.000005643 | $56.98 | $28,391.39 |
| 2019-04-10 | $0.000005643 | $0.000006489 | $0.000003600 | $0.000005315 | $55.47 | $26,742.42 |
| 2019-04-11 | $0.000005320 | $0.000005325 | $0.000003247 | $0.000004965 | $127.47 | $24,981.18 |
| 2019-04-12 | $0.000004960 | $0.000004985 | $0.000003279 | $0.000003295 | $84.65 | $16,578.70 |
| 2019-04-13 | $0.000003293 | $0.000004947 | $0.000003283 | $0.000004936 | $4.64 | $24,831.98 |
| 2019-04-14 | $0.000004936 | $0.000004940 | $0.000003273 | $0.000003868 | $47.41 | $19,462.14 |
| 2019-04-15 | $0.000003868 | $0.000006154 | $0.000003188 | $0.000003241 | $109.72 | $16,305.22 |
| 2019-04-16 | $0.000003241 | $0.000005526 | $0.000001817 | $0.000004061 | $71.76 | $20,433.22 |
| 2019-04-17 | $0.000004061 | $0.000005032 | $0.000003339 | $0.000003340 | $2.40 | $16,801.82 |
| 2019-04-18 | $0.000003339 | $0.000003626 | $0.000003188 | $0.000003516 | $116.82 | $18,155.85 |
| 2019-04-19 | $0.000003517 | $0.000004000 | $0.000003452 | $0.000003995 | $91.21 | $20,626.89 |
| 2019-04-20 | $0.000003994 | $0.000004322 | $0.000003436 | $0.000003476 | $8.69 | $17,949.47 |
| 2019-04-21 | $0.000003477 | $0.000003490 | $0.000003350 | $0.000003460 | $17.92 | $17,865.13 |
| 2019-04-22 | $0.000003459 | $0.000003481 | $0.000003394 | $0.000003440 | $64.29 | $17,759.82 |
| 2019-04-23 | $0.000003440 | $0.000003538 | $0.000002987 | $0.000002997 | $21.04 | $15,473.83 |
| 2019-04-24 | $0.000002995 | $0.000002999 | $0.000002192 | $0.000002245 | $14.68 | $11,592.53 |
| 2019-04-25 | $0.000002245 | $0.000008654 | $0.000001971 | $0.000008154 | $5.38 | $42,099.52 |
| 2019-04-26 | $0.000008184 | $0.00001950 | $0.000002626 | $0.000002659 | $59.66 | $13,730.43 |
| 2019-04-27 | $0.000002660 | $0.000002981 | $0.000002631 | $0.000002947 | $4.11 | $15,216.95 |
| 2019-04-28 | $0.000002948 | $0.000003172 | $0.000002713 | $0.000002715 | $10.30 | $14,019.11 |
| 2019-04-29 | $0.000002715 | $0.000003420 | $0.000002319 | $0.000003389 | $25.78 | $17,497.64 |
| 2019-04-30 | $0.000003390 | $0.000003525 | $0.000003390 | $0.000003517 | $82.30 | $18,160.86 |