DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.000001242 | $0.000001291 | $0.000001220 | $0.000001286 | $14,230.64 | $9,647.45 |
| 2019-09-02 | $0.000001270 | $0.000001378 | $0.000001264 | $0.000001373 | $24,538.96 | $10,299.51 |
| 2019-09-03 | $0.000001355 | $0.000001403 | $0.000001302 | $0.000001328 | $19,111.78 | $9,961.97 |
| 2019-09-04 | $0.000001346 | $0.000001351 | $0.000001281 | $0.000001320 | $4,435.50 | $9,897.25 |
| 2019-09-05 | $0.000001320 | $0.000001321 | $0.000001242 | $0.000001289 | $19,040.70 | $9,667.24 |
| 2019-09-06 | $0.000001289 | $0.000001305 | $0.0000009932 | $0.000001003 | $13,285.93 | $7,520.23 |
| 2019-09-07 | $0.000001003 | $0.000001157 | $0.000001001 | $0.000001141 | $824.85 | $8,555.71 |
| 2019-09-08 | $0.000001141 | $0.000001171 | $0.0000008513 | $0.0000008521 | $95.39 | $6,390.93 |
| 2019-09-09 | $0.0000008521 | $0.000001115 | $0.0000008492 | $0.0000009971 | $126.07 | $7,477.89 |
| 2019-09-10 | $0.0000009967 | $0.000001043 | $0.0000007271 | $0.0000008450 | $49.80 | $6,337.63 |
| 2019-09-11 | $0.0000008450 | $0.0000009842 | $0.0000008366 | $0.0000009478 | $23.36 | $7,108.45 |
| 2019-09-12 | $0.0000009473 | $0.000001285 | $0.0000008958 | $0.000001213 | $187.11 | $9,096.57 |
| 2019-09-13 | $0.000001212 | $0.000001216 | $0.0000008260 | $0.0000008694 | $12.06 | $6,520.83 |
| 2019-09-14 | $0.0000008702 | $0.0000009776 | $0.0000008400 | $0.0000008465 | $44.35 | $6,348.71 |
| 2019-09-15 | $0.0000008464 | $0.000001009 | $0.0000008464 | $0.000001006 | $6.27 | $7,541.73 |
| 2019-09-16 | $0.000001006 | $0.000001053 | $0.0000009821 | $0.000001047 | $101.81 | $7,850.72 |
| 2019-09-17 | $0.000001047 | $0.000001110 | $0.000001043 | $0.000001107 | $0 | $8,305.87 |
| 2019-09-18 | $0.000001107 | $0.000001107 | $0.000001078 | $0.000001078 | $0.4530 | $8,082.14 |
| 2019-09-19 | $0.000001078 | $0.000001335 | $0.000001044 | $0.000001330 | $6.13 | $9,977.09 |
| 2019-09-20 | $0.000001326 | $0.000001329 | $0.000001293 | $0.000001298 | $0 | $9,735.85 |
| 2019-09-21 | $0.000001298 | $0.000001310 | $0.000001290 | $0.000001293 | $0.4616 | $9,699.97 |
| 2019-09-22 | $0.000001293 | $0.000001297 | $0.000001229 | $0.000001249 | $0.2702 | $9,369.10 |
| 2019-09-23 | $0.000001249 | $0.000002110 | $0.000001230 | $0.000002019 | $2.02 | $15,142.63 |
| 2019-09-24 | $0.000002019 | $0.000002035 | $0.0000008466 | $0.0000008741 | $0.8741 | $6,437.54 |
| 2019-09-25 | $0.0000008742 | $0.0000009083 | $0.0000006597 | $0.0000007006 | $30.04 | $5,160.04 |
| 2019-09-26 | $0.0000007006 | $0.0000009886 | $0.0000006909 | $0.0000009839 | $2.65 | $7,246.25 |
| 2019-09-27 | $0.0000009837 | $0.000001049 | $0.0000009631 | $0.000001048 | $0.2968 | $7,715.61 |
| 2019-09-28 | $0.000001048 | $0.000001055 | $0.000001025 | $0.000001042 | $0 | $7,671.29 |
| 2019-09-29 | $0.000001042 | $0.000001042 | $0.0000009878 | $0.000001006 | $18.86 | $7,408.91 |
| 2019-09-30 | $0.000001006 | $0.000001057 | $0.0000009856 | $0.000001049 | $0 | $7,724.95 |