DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.000002994 | $0.000003129 | $0.000002642 | $0.000002790 | $33,744.98 | $18,530.59 |
| 2019-07-02 | $0.000002789 | $0.000003150 | $0.000002563 | $0.000003127 | $35,101.43 | $21,289.01 |
| 2019-07-03 | $0.000003127 | $0.000003226 | $0.000002672 | $0.000003001 | $58,151.73 | $20,838.14 |
| 2019-07-04 | $0.000002850 | $0.000003127 | $0.000002732 | $0.000002901 | $67,366.35 | $20,145.23 |
| 2019-07-05 | $0.000002930 | $0.000003027 | $0.000002863 | $0.000002880 | $70,844.01 | $20,235.17 |
| 2019-07-06 | $0.000002908 | $0.000003041 | $0.000002696 | $0.000002734 | $98,662.39 | $19,295.90 |
| 2019-07-07 | $0.000002762 | $0.000003119 | $0.000002695 | $0.000002996 | $87,020.54 | $21,393.25 |
| 2019-07-08 | $0.000002996 | $0.000003162 | $0.000002741 | $0.000003162 | $57,523.76 | $22,630.24 |
| 2019-07-09 | $0.000003164 | $0.000003214 | $0.000002906 | $0.000003025 | $57,365.94 | $21,705.51 |
| 2019-07-10 | $0.000003089 | $0.000003701 | $0.000002799 | $0.000003655 | $89,449.58 | $26,358.06 |
| 2019-07-11 | $0.000003655 | $0.000003668 | $0.000002681 | $0.000002791 | $77,263.46 | $20,242.27 |
| 2019-07-12 | $0.000002740 | $0.000003185 | $0.000002504 | $0.000002815 | $48,806.33 | $20,477.45 |
| 2019-07-13 | $0.000002844 | $0.000002847 | $0.000002631 | $0.000002723 | $78,214.51 | $19,805.03 |
| 2019-07-14 | $0.000002748 | $0.000003949 | $0.000002669 | $0.000002692 | $42,024.41 | $19,665.82 |
| 2019-07-15 | $0.000002663 | $0.000003182 | $0.000002459 | $0.000002784 | $62,888.68 | $20,396.27 |
| 2019-07-16 | $0.000002781 | $0.000002839 | $0.000002191 | $0.000002257 | $41,236.66 | $16,553.74 |
| 2019-07-17 | $0.000002234 | $0.000002655 | $0.000002177 | $0.000002436 | $33,011.37 | $17,899.66 |
| 2019-07-18 | $0.000002477 | $0.000002639 | $0.000002396 | $0.000002563 | $23,890.99 | $18,860.85 |
| 2019-07-19 | $0.000002563 | $0.000002610 | $0.000002015 | $0.000002234 | $21,841.30 | $16,486.55 |
| 2019-07-20 | $0.000002258 | $0.000002408 | $0.000002035 | $0.000002132 | $18,354.08 | $15,730.96 |
| 2019-07-21 | $0.000002132 | $0.000002282 | $0.000002094 | $0.000002234 | $25,131.23 | $16,556.45 |
| 2019-07-22 | $0.000002256 | $0.000002290 | $0.000002113 | $0.000002154 | $20,319.61 | $15,957.32 |
| 2019-07-23 | $0.000002197 | $0.000002206 | $0.000002075 | $0.000002084 | $14,819.76 | $15,475.58 |
| 2019-07-24 | $0.000002084 | $0.000002106 | $0.000001373 | $0.000001694 | $10,362.80 | $12,579.21 |
| 2019-07-25 | $0.000001693 | $0.000002591 | $0.000001687 | $0.000002483 | $25,380.31 | $18,517.17 |
| 2019-07-26 | $0.000002482 | $0.000002485 | $0.000002098 | $0.000002175 | $18,564.29 | $16,221.81 |
| 2019-07-27 | $0.000002175 | $0.000002175 | $0.000001762 | $0.000002074 | $16,601.39 | $15,513.70 |
| 2019-07-28 | $0.000002074 | $0.000002105 | $0.000001922 | $0.000002047 | $13,953.06 | $15,313.33 |
| 2019-07-29 | $0.000002048 | $0.000002139 | $0.000001993 | $0.000002028 | $9,557.61 | $15,167.11 |
| 2019-07-30 | $0.000002007 | $0.000002032 | $0.000001879 | $0.000001936 | $17,798.63 | $14,483.50 |
| 2019-07-31 | $0.000001937 | $0.000002073 | $0.000001915 | $0.000002032 | $15,473.73 | $15,203.10 |