DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.0000006801 | $0.0000008334 | $0.0000006703 | $0.0000008283 | $0.0004970 | $6,181.47 |
| 2019-11-02 | $0.0000008283 | $0.0000008319 | $0.0000005354 | $0.0000005702 | $1.98 | $4,255.31 |
| 2019-11-03 | $0.0000005702 | $0.0000005736 | $0.0000005576 | $0.0000005609 | $0 | $4,185.98 |
| 2019-11-04 | $0.0000005609 | $0.0000005609 | $0.0000005609 | $0.0000005609 | $0 | $4,185.98 |
| 2019-11-05 | $0.0000005609 | $0.0000005609 | $0.0000005609 | $0.0000005609 | $0 | $4,185.98 |
| 2019-11-06 | $0.0000005609 | $0.0000005609 | $0.0000004907 | $0.0000004984 | $0.0003488 | $3,719.10 |
| 2019-11-07 | $0.0000004978 | $0.0000004987 | $0.0000004851 | $0.0000004887 | $0.09775 | $3,647.35 |
| 2019-11-08 | $0.0000004888 | $0.0000004906 | $0.0000004885 | $0.0000004906 | $0 | $3,661.28 |
| 2019-11-09 | $0.0000004906 | $0.0000007980 | $0.0000004906 | $0.0000007953 | $0.007953 | $5,935.19 |
| 2019-11-10 | $0.0000007954 | $0.000001909 | $0.0000007942 | $0.000001895 | $3.79 | $14,140.03 |
| 2019-11-11 | $0.000001895 | $0.000001904 | $0.000001861 | $0.000001871 | $0 | $13,963.50 |
| 2019-11-12 | $0.000001871 | $0.000001871 | $0.000001871 | $0.000001871 | $0 | $13,963.50 |
| 2019-11-13 | $0.000001871 | $0.000001871 | $0.000001871 | $0.000001871 | $0 | $13,963.50 |
| 2019-11-14 | $0.000001871 | $0.000001871 | $0.0000007215 | $0.0000007253 | $2.09 | $5,412.99 |
| 2019-11-15 | $0.0000007253 | $0.0000007263 | $0.0000007211 | $0.0000007216 | $0 | $5,384.78 |
| 2019-11-16 | $0.0000007216 | $0.0000007216 | $0.0000007216 | $0.0000007216 | $0 | $5,384.78 |
| 2019-11-17 | $0.0000007216 | $0.0000007216 | $0.0000007216 | $0.0000007216 | $0 | $5,384.78 |
| 2019-11-18 | $0.0000007216 | $0.0000007216 | $0.0000004659 | $0.0000004696 | $17.05 | $3,521.64 |
| 2019-11-19 | $0.0000004693 | $0.0000006937 | $0.0000004593 | $0.0000006920 | $0.5385 | $5,189.84 |
| 2019-11-20 | $0.0000006920 | $0.0000007388 | $0.0000004558 | $0.0000007380 | $0.3868 | $5,535.13 |
| 2019-11-21 | $0.0000007380 | $0.0000007402 | $0.0000006694 | $0.0000006781 | $1.36 | $5,085.45 |
| 2019-11-22 | $0.0000006781 | $0.0000006847 | $0.0000005980 | $0.0000006315 | $104.94 | $4,735.95 |
| 2019-11-23 | $0.0000006312 | $0.0000006934 | $0.0000006200 | $0.0000006907 | $0.04421 | $5,180.33 |
| 2019-11-24 | $0.0000006907 | $0.0000006930 | $0.0000006285 | $0.0000006285 | $0.05221 | $4,713.95 |
| 2019-11-25 | $0.0000006285 | $0.0000006605 | $0.0000005883 | $0.0000006527 | $0 | $4,895.47 |
| 2019-11-26 | $0.0000006527 | $0.0000006527 | $0.0000005681 | $0.0000005815 | $0.05815 | $4,361.18 |
| 2019-11-27 | $0.0000005808 | $0.0000006040 | $0.0000005598 | $0.0000005970 | $1.16 | $4,477.54 |
| 2019-11-28 | $0.0000005969 | $0.0000006048 | $0.0000005888 | $0.0000005913 | $0.2365 | $4,435.02 |
| 2019-11-29 | $0.0000005913 | $0.0000006030 | $0.0000003830 | $0.0000003879 | $30.23 | $2,909.51 |
| 2019-11-30 | $0.0000003880 | $0.0000003917 | $0.0000003790 | $0.0000003794 | $0 | $2,845.26 |