DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.000004665 | $0.000005117 | $0.000003490 | $0.000003928 | $60,601.66 | $23,983.04 |
| 2019-06-02 | $0.000003928 | $0.000004065 | $0.000003378 | $0.000003458 | $59,952.15 | $21,116.85 |
| 2019-06-03 | $0.000003458 | $0.000003863 | $0.000003258 | $0.000003563 | $41,279.55 | $21,754.89 |
| 2019-06-04 | $0.000003487 | $0.000003551 | $0.000003014 | $0.000003136 | $35,114.74 | $19,240.83 |
| 2019-06-05 | $0.000003136 | $0.000003297 | $0.000003120 | $0.000003286 | $35,481.02 | $20,163.39 |
| 2019-06-06 | $0.000003286 | $0.000003322 | $0.000003102 | $0.000003250 | $29,046.74 | $19,939.57 |
| 2019-06-07 | $0.000003250 | $0.000003277 | $0.000003133 | $0.000003240 | $35,971.27 | $19,881.94 |
| 2019-06-08 | $0.000003214 | $0.000003255 | $0.000003089 | $0.000003118 | $41,710.14 | $19,120.92 |
| 2019-06-09 | $0.000003117 | $0.000003169 | $0.000001402 | $0.000001656 | $33,451.07 | $10,196.88 |
| 2019-06-10 | $0.000001656 | $0.000002599 | $0.000001442 | $0.000002597 | $15,999.40 | $15,990.70 |
| 2019-06-11 | $0.000002599 | $0.000003207 | $0.000002556 | $0.000002806 | $18,336.85 | $17,396.69 |
| 2019-06-12 | $0.000002805 | $0.000004590 | $0.000002773 | $0.000004360 | $19,830.05 | $27,163.88 |
| 2019-06-13 | $0.000004360 | $0.000004380 | $0.000002898 | $0.000002918 | $12,214.75 | $18,175.89 |
| 2019-06-14 | $0.000002918 | $0.000003771 | $0.000002898 | $0.000003223 | $17,720.19 | $20,147.66 |
| 2019-06-15 | $0.000003224 | $0.000003283 | $0.000002664 | $0.000002688 | $20,172.39 | $16,802.50 |
| 2019-06-16 | $0.000002688 | $0.000004050 | $0.000002436 | $0.000002646 | $14,961.25 | $16,537.19 |
| 2019-06-17 | $0.000002646 | $0.000003048 | $0.000002645 | $0.000002799 | $17,462.40 | $17,567.85 |
| 2019-06-18 | $0.000002798 | $0.000003330 | $0.000002348 | $0.000003287 | $24,000.54 | $20,986.55 |
| 2019-06-19 | $0.000003287 | $0.000003529 | $0.000002572 | $0.000003447 | $18,125.82 | $22,040.41 |
| 2019-06-20 | $0.000003420 | $0.000003448 | $0.000001902 | $0.000002664 | $22,037.53 | $17,036.59 |
| 2019-06-21 | $0.000002663 | $0.000004105 | $0.000002663 | $0.000003303 | $24,195.34 | $21,121.50 |
| 2019-06-22 | $0.000003244 | $0.000004073 | $0.000003125 | $0.000003435 | $42,366.02 | $21,967.50 |
| 2019-06-23 | $0.000003465 | $0.000003994 | $0.000003061 | $0.000003356 | $47,011.07 | $21,462.31 |
| 2019-06-24 | $0.000003356 | $0.000003427 | $0.000003237 | $0.000003352 | $59,516.30 | $21,433.96 |
| 2019-06-25 | $0.000003352 | $0.000003525 | $0.000002009 | $0.000002322 | $43,568.24 | $14,952.65 |
| 2019-06-26 | $0.000002322 | $0.000004132 | $0.000002310 | $0.000003499 | $52,789.70 | $23,032.19 |
| 2019-06-27 | $0.000003499 | $0.000003565 | $0.000002306 | $0.000003027 | $45,945.07 | $20,015.92 |
| 2019-06-28 | $0.000003001 | $0.000003128 | $0.000002814 | $0.000002953 | $65,964.68 | $19,524.76 |
| 2019-06-29 | $0.000002957 | $0.000003510 | $0.000002565 | $0.000003496 | $68,103.99 | $23,181.12 |
| 2019-06-30 | $0.000003458 | $0.000003528 | $0.000002981 | $0.000002994 | $24,582.54 | $19,853.20 |