DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.000003520 | $0.000003560 | $0.000002094 | $0.000003457 | $44.46 | $17,847.44 |
| 2019-05-02 | $0.000003456 | $0.000003489 | $0.000002476 | $0.000003093 | $181.69 | $16,251.50 |
| 2019-05-03 | $0.000003092 | $0.000003386 | $0.000002668 | $0.000003118 | $30.70 | $16,425.03 |
| 2019-05-04 | $0.000003116 | $0.000003323 | $0.000003000 | $0.000003139 | $21.61 | $16,572.64 |
| 2019-05-05 | $0.000003140 | $0.000003284 | $0.000001628 | $0.000001891 | $2.30 | $9,986.38 |
| 2019-05-06 | $0.000001893 | $0.000003512 | $0.000001599 | $0.000003447 | $41.40 | $18,276.30 |
| 2019-05-07 | $0.000003446 | $0.000003600 | $0.000001748 | $0.000003385 | $37.99 | $18,021.04 |
| 2019-05-08 | $0.000003380 | $0.000003443 | $0.000003310 | $0.000003420 | $304.48 | $18,205.99 |
| 2019-05-09 | $0.000003419 | $0.000003456 | $0.000002950 | $0.000002986 | $17.12 | $15,894.39 |
| 2019-05-10 | $0.000002985 | $0.000003518 | $0.000002923 | $0.000003462 | $28.10 | $18,483.69 |
| 2019-05-11 | $0.000003462 | $0.000004059 | $0.000003462 | $0.000003878 | $2.07 | $20,705.00 |
| 2019-05-12 | $0.000003875 | $0.000003957 | $0.000001837 | $0.000003747 | $216.40 | $20,276.22 |
| 2019-05-13 | $0.000003747 | $0.000004104 | $0.000003707 | $0.000003931 | $83.95 | $21,274.69 |
| 2019-05-14 | $0.000003933 | $0.000004274 | $0.000002034 | $0.000002172 | $4.52 | $12,757.33 |
| 2019-05-15 | $0.000002173 | $0.000005903 | $0.000002168 | $0.000003829 | $272.01 | $22,572.31 |
| 2019-05-16 | $0.000003828 | $0.000006422 | $0.000003818 | $0.000005661 | $201.31 | $33,372.06 |
| 2019-05-17 | $0.000005659 | $0.00001084 | $0.000004954 | $0.00001084 | $1,189.72 | $64,534.65 |
| 2019-05-18 | $0.00001084 | $0.00001172 | $0.000006011 | $0.000006049 | $301.37 | $35,996.92 |
| 2019-05-19 | $0.000006043 | $0.00001052 | $0.000002826 | $0.000003375 | $1,156.46 | $20,221.61 |
| 2019-05-20 | $0.000003375 | $0.000006208 | $0.000003214 | $0.000005386 | $12,599.37 | $32,272.78 |
| 2019-05-21 | $0.000005386 | $0.000005847 | $0.000003111 | $0.000004305 | $24,139.21 | $25,884.83 |
| 2019-05-22 | $0.000004305 | $0.000005037 | $0.000004222 | $0.000004944 | $24,348.31 | $29,728.05 |
| 2019-05-23 | $0.000004944 | $0.000005092 | $0.000004699 | $0.000004862 | $27,290.11 | $29,383.15 |
| 2019-05-24 | $0.000004834 | $0.000005078 | $0.000004592 | $0.000004943 | $34,356.47 | $29,980.91 |
| 2019-05-25 | $0.000004943 | $0.000007532 | $0.000004228 | $0.000004443 | $24,983.69 | $27,036.90 |
| 2019-05-26 | $0.000004445 | $0.000007522 | $0.000004404 | $0.000007109 | $37,236.33 | $43,405.75 |
| 2019-05-27 | $0.000007105 | $0.000007105 | $0.000004779 | $0.000005105 | $22,806.00 | $31,172.78 |
| 2019-05-28 | $0.000005073 | $0.000005400 | $0.000003778 | $0.000004916 | $28,934.95 | $30,018.83 |
| 2019-05-29 | $0.000004861 | $0.000005044 | $0.000002997 | $0.000003413 | $43,222.94 | $20,838.80 |
| 2019-05-30 | $0.000003413 | $0.000004320 | $0.000003166 | $0.000003353 | $35,319.34 | $20,470.01 |
| 2019-05-31 | $0.000003353 | $0.000004672 | $0.000003017 | $0.000004558 | $57,132.63 | $27,829.84 |