DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.0000003794 | $0.0000003794 | $0.0000003794 | $0.0000003794 | $0 | $2,845.26 |
| 2019-12-02 | $0.0000003794 | $0.0000003794 | $0.0000003794 | $0.0000003794 | $0 | $2,845.26 |
| 2019-12-03 | $0.0000003794 | $0.0000003909 | $0.0000003548 | $0.0000003552 | $21.77 | $2,663.63 |
| 2019-12-04 | $0.0000003552 | $0.0000003616 | $0.0000003481 | $0.0000003521 | $39.57 | $2,640.69 |
| 2019-12-05 | $0.0000003521 | $0.0000003526 | $0.0000003491 | $0.0000003502 | $0 | $2,626.44 |
| 2019-12-06 | $0.0000003502 | $0.0000003502 | $0.0000003502 | $0.0000003502 | $0 | $2,626.44 |
| 2019-12-07 | $0.0000003502 | $0.0000003502 | $0.0000003502 | $0.0000003502 | $0 | $2,626.44 |
| 2019-12-08 | $0.0000003502 | $0.0000003642 | $0.0000003468 | $0.0000003482 | $1.23 | $2,611.54 |
| 2019-12-09 | $0.0000003481 | $0.0000003497 | $0.0000003434 | $0.0000003462 | $0 | $2,596.33 |
| 2019-12-10 | $0.0000003462 | $0.0000003462 | $0.0000002899 | $0.0000002925 | $0.7804 | $2,194.02 |
| 2019-12-11 | $0.0000002925 | $0.0000002943 | $0.0000002873 | $0.0000002878 | $0 | $2,158.43 |
| 2019-12-12 | $0.0000002878 | $0.0000005376 | $0.0000002846 | $0.0000004079 | $0.8985 | $3,059.25 |
| 2019-12-13 | $0.0000004077 | $0.0000004085 | $0.0000002742 | $0.0000003914 | $1.08 | $2,935.80 |
| 2019-12-14 | $0.0000003914 | $0.0000005456 | $0.0000003891 | $0.0000005144 | $18.11 | $3,858.15 |
| 2019-12-15 | $0.0000005144 | $0.0000005183 | $0.0000003709 | $0.0000005153 | $26.18 | $3,865.01 |
| 2019-12-16 | $0.0000005153 | $0.0000005157 | $0.0000003577 | $0.0000003607 | $26.68 | $2,705.61 |
| 2019-12-17 | $0.0000003607 | $0.0000003618 | $0.0000003277 | $0.0000003311 | $3.12 | $2,483.18 |
| 2019-12-18 | $0.0000003311 | $0.0000003451 | $0.00000003906 | $0.00000003998 | $5.11 | $299.82 |
| 2019-12-19 | $0.00000003998 | $0.000001294 | $0.00000003781 | $0.000001294 | $0.1294 | $9,701.93 |
| 2019-12-20 | $0.000001294 | $0.000001298 | $0.000001284 | $0.000001287 | $0.1287 | $9,653.94 |
| 2019-12-21 | $0.000001287 | $0.000001287 | $0.000001266 | $0.000001279 | $0 | $9,594.75 |
| 2019-12-22 | $0.000001279 | $0.000001279 | $0.0000001294 | $0.0000001456 | $0.4348 | $1,092.11 |
| 2019-12-23 | $0.0000001456 | $0.0000003645 | $0.0000001456 | $0.0000003602 | $4.48 | $2,701.67 |
| 2019-12-24 | $0.0000003602 | $0.0000003686 | $0.0000002563 | $0.0000002582 | $3.91 | $1,936.16 |
| 2019-12-25 | $0.0000002582 | $0.0000002582 | $0.0000002497 | $0.0000002531 | $0 | $1,898.16 |
| 2019-12-26 | $0.0000002531 | $0.0000003796 | $0.0000002531 | $0.0000003665 | $5.20 | $2,748.45 |
| 2019-12-27 | $0.0000003665 | $0.0000003781 | $0.0000002654 | $0.0000002671 | $19.60 | $2,003.33 |
| 2019-12-28 | $0.0000002672 | $0.0000002736 | $0.0000002665 | $0.0000002717 | $0 | $2,037.77 |
| 2019-12-29 | $0.0000002717 | $0.0000004105 | $0.0000002717 | $0.0000004041 | $16.03 | $3,030.88 |
| 2019-12-30 | $0.0000004043 | $0.0000004103 | $0.0000004017 | $0.0000004067 | $0 | $3,050.51 |
| 2019-12-31 | $0.0000004067 | $0.0000004146 | $0.0000003993 | $0.0000004018 | $0.01374 | $3,013.61 |