DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.000001049 | $0.000001049 | $0.000001049 | $0.000001049 | $0 | $7,724.95 |
| 2019-10-02 | $0.000001049 | $0.000001049 | $0.000001049 | $0.000001049 | $0 | $7,724.95 |
| 2019-10-03 | $0.000001049 | $0.000001049 | $0.0000007077 | $0.0000007192 | $20.53 | $5,296.75 |
| 2019-10-04 | $0.0000007188 | $0.000001020 | $0.0000007002 | $0.0000007082 | $21.37 | $5,233.00 |
| 2019-10-05 | $0.0000007082 | $0.0000007111 | $0.0000006445 | $0.0000006612 | $22.49 | $4,885.76 |
| 2019-10-06 | $0.0000006610 | $0.0000006647 | $0.0000006390 | $0.0000006399 | $0 | $4,728.46 |
| 2019-10-07 | $0.0000006399 | $0.0000009842 | $0.0000006399 | $0.0000009779 | $15.78 | $7,245.66 |
| 2019-10-08 | $0.0000009780 | $0.000001006 | $0.0000007641 | $0.0000007643 | $7.93 | $5,682.29 |
| 2019-10-09 | $0.0000007643 | $0.000001067 | $0.0000007585 | $0.0000007730 | $13.84 | $5,747.16 |
| 2019-10-10 | $0.0000007730 | $0.000001049 | $0.0000007532 | $0.000001035 | $0.1544 | $7,695.26 |
| 2019-10-11 | $0.000001036 | $0.000001055 | $0.0000006869 | $0.0000009678 | $20.47 | $7,222.53 |
| 2019-10-12 | $0.0000009678 | $0.0000009813 | $0.0000007200 | $0.0000007235 | $0.002171 | $5,399.29 |
| 2019-10-13 | $0.0000007231 | $0.0000007328 | $0.0000007215 | $0.0000007302 | $0 | $5,449.11 |
| 2019-10-14 | $0.0000007302 | $0.0000007382 | $0.0000006568 | $0.0000006730 | $2.01 | $5,022.36 |
| 2019-10-15 | $0.0000006731 | $0.0000009710 | $0.0000006531 | $0.0000009435 | $1.96 | $7,041.39 |
| 2019-10-16 | $0.0000009435 | $0.0000009471 | $0.0000006304 | $0.0000009437 | $5.30 | $7,042.51 |
| 2019-10-17 | $0.0000009428 | $0.000001043 | $0.0000006198 | $0.0000006233 | $15.24 | $4,651.24 |
| 2019-10-18 | $0.0000006229 | $0.0000008841 | $0.0000006183 | $0.0000008682 | $0.5632 | $6,479.23 |
| 2019-10-19 | $0.0000008681 | $0.0000008728 | $0.0000008629 | $0.0000008703 | $0 | $6,494.89 |
| 2019-10-20 | $0.0000008703 | $0.0000008703 | $0.0000005692 | $0.0000008600 | $3.08 | $6,418.03 |
| 2019-10-21 | $0.0000008600 | $0.0000008606 | $0.0000005408 | $0.0000005422 | $1.35 | $4,046.51 |
| 2019-10-22 | $0.0000005422 | $0.0000007905 | $0.0000005408 | $0.0000006030 | $2.75 | $4,500.02 |
| 2019-10-23 | $0.0000006030 | $0.0000006035 | $0.0000005509 | $0.0000005641 | $0 | $4,209.82 |
| 2019-10-24 | $0.0000005641 | $0.0000005641 | $0.0000005641 | $0.0000005641 | $0 | $4,209.82 |
| 2019-10-25 | $0.0000005641 | $0.0000005641 | $0.0000005641 | $0.0000005641 | $0 | $4,209.82 |
| 2019-10-26 | $0.0000005641 | $0.0000006625 | $0.0000005191 | $0.0000005216 | $18.20 | $3,892.40 |
| 2019-10-27 | $0.0000005216 | $0.0000005457 | $0.0000005154 | $0.0000005344 | $0 | $3,987.74 |
| 2019-10-28 | $0.0000005344 | $0.0000008502 | $0.0000005344 | $0.0000008407 | $0.04203 | $6,273.70 |
| 2019-10-29 | $0.0000008399 | $0.0000008590 | $0.0000008133 | $0.0000008378 | $0.007540 | $6,252.25 |
| 2019-10-30 | $0.0000008376 | $0.000001854 | $0.0000008189 | $0.000001848 | $0.01848 | $13,791.03 |
| 2019-10-31 | $0.000001847 | $0.000001887 | $0.0000006755 | $0.0000006809 | $4.88 | $5,081.71 |