DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.000002078 | $0.000002103 | $0.000001922 | $0.000001982 | $10,215.55 | $14,835.24 |
| 2019-08-02 | $0.000001982 | $0.000001998 | $0.000001737 | $0.000001786 | $11,432.06 | $13,370.19 |
| 2019-08-03 | $0.000001809 | $0.000002015 | $0.000001768 | $0.000001869 | $12,177.32 | $13,991.20 |
| 2019-08-04 | $0.000001891 | $0.000001941 | $0.000001529 | $0.000001937 | $14,161.15 | $14,499.09 |
| 2019-08-05 | $0.000001915 | $0.000002104 | $0.000001638 | $0.000001733 | $18,700.35 | $12,968.05 |
| 2019-08-06 | $0.000001733 | $0.000001875 | $0.000001692 | $0.000001740 | $15,458.41 | $13,023.10 |
| 2019-08-07 | $0.000001740 | $0.000002185 | $0.000001731 | $0.000001766 | $9,792.45 | $13,216.34 |
| 2019-08-08 | $0.000001766 | $0.000002013 | $0.000001732 | $0.000001789 | $12,019.02 | $13,391.65 |
| 2019-08-09 | $0.000001789 | $0.000001814 | $0.000001666 | $0.000001705 | $7,341.37 | $12,762.36 |
| 2019-08-10 | $0.000001705 | $0.000001753 | $0.000001529 | $0.000001550 | $14,172.76 | $11,603.71 |
| 2019-08-11 | $0.000001551 | $0.000001649 | $0.000001549 | $0.000001621 | $12,049.08 | $12,129.92 |
| 2019-08-12 | $0.000001620 | $0.000001668 | $0.000001563 | $0.000001648 | $15,095.51 | $12,332.32 |
| 2019-08-13 | $0.000001670 | $0.000001670 | $0.000001479 | $0.000001524 | $20,048.13 | $11,403.77 |
| 2019-08-14 | $0.000001523 | $0.000001526 | $0.000001271 | $0.000001288 | $5,594.55 | $9,638.14 |
| 2019-08-15 | $0.000001288 | $0.000001417 | $0.000001263 | $0.000001357 | $19,253.52 | $10,159.69 |
| 2019-08-16 | $0.000001376 | $0.000001442 | $0.000001299 | $0.000001317 | $23,741.77 | $9,858.90 |
| 2019-08-17 | $0.000001298 | $0.000001329 | $0.000001242 | $0.000001277 | $7,607.66 | $9,557.93 |
| 2019-08-18 | $0.000001259 | $0.000001310 | $0.000001232 | $0.000001245 | $12,106.54 | $9,318.70 |
| 2019-08-19 | $0.000001245 | $0.000001547 | $0.000001159 | $0.000001543 | $8,259.77 | $11,547.21 |
| 2019-08-20 | $0.000001543 | $0.000001543 | $0.000001291 | $0.000001415 | $12,138.64 | $10,592.71 |
| 2019-08-21 | $0.000001416 | $0.000001418 | $0.0000009532 | $0.000001028 | $14,058.21 | $7,709.94 |
| 2019-08-22 | $0.000001028 | $0.000001286 | $0.000001009 | $0.000001263 | $5,836.21 | $9,469.66 |
| 2019-08-23 | $0.000001263 | $0.000001357 | $0.000001233 | $0.000001323 | $10,386.29 | $9,924.48 |
| 2019-08-24 | $0.000001324 | $0.000001324 | $0.000001108 | $0.000001262 | $17,370.51 | $9,466.51 |
| 2019-08-25 | $0.000001262 | $0.000001268 | $0.000001203 | $0.000001214 | $43,882.44 | $9,103.79 |
| 2019-08-26 | $0.000001233 | $0.000001287 | $0.000001214 | $0.000001285 | $29,762.63 | $9,638.59 |
| 2019-08-27 | $0.000001285 | $0.000001285 | $0.000001206 | $0.000001219 | $5,422.53 | $9,138.94 |
| 2019-08-28 | $0.000001218 | $0.000001474 | $0.000001206 | $0.000001304 | $9,220.64 | $9,782.60 |
| 2019-08-29 | $0.000001304 | $0.000001304 | $0.000001208 | $0.000001237 | $18,517.94 | $9,278.86 |
| 2019-08-30 | $0.000001237 | $0.000001247 | $0.000001203 | $0.000001232 | $22,759.20 | $9,242.74 |
| 2019-08-31 | $0.000001215 | $0.000001272 | $0.000001208 | $0.000001243 | $20,778.75 | $9,319.40 |