DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0000004018 | $0.0000004101 | $0.0000004006 | $0.0000004099 | $0 | $3,074.22 |
| 2020-01-02 | $0.0000004099 | $0.0000005800 | $0.0000004006 | $0.0000005680 | $9.35 | $4,260.26 |
| 2020-01-03 | $0.0000005679 | $0.0000005679 | $0.0000005065 | $0.0000005233 | $15.71 | $3,924.89 |
| 2020-01-04 | $0.0000005232 | $0.0000005304 | $0.0000005189 | $0.0000005262 | $0 | $3,946.73 |
| 2020-01-05 | $0.0000005262 | $0.0000005262 | $0.0000005262 | $0.0000005262 | $0 | $3,946.73 |
| 2020-01-06 | $0.0000005262 | $0.0000005262 | $0.0000005262 | $0.0000005262 | $0 | $3,946.73 |
| 2020-01-07 | $0.0000005262 | $0.0000005655 | $0.0000004970 | $0.0000005598 | $3.06 | $4,198.74 |
| 2020-01-08 | $0.0000005598 | $0.0000005724 | $0.0000005551 | $0.0000005599 | $0 | $4,199.00 |
| 2020-01-09 | $0.0000005599 | $0.000001346 | $0.0000004644 | $0.000001307 | $1.54 | $9,804.53 |
| 2020-01-10 | $0.000001308 | $0.000001357 | $0.0000003733 | $0.0000003886 | $0.01166 | $2,914.66 |
| 2020-01-11 | $0.0000003888 | $0.0000003900 | $0.0000003840 | $0.0000003858 | $0 | $2,893.73 |
| 2020-01-12 | $0.0000003858 | $0.0000003858 | $0.0000003858 | $0.0000003858 | $0 | $2,893.73 |
| 2020-01-13 | $0.0000003858 | $0.0000005645 | $0.0000002715 | $0.0000005630 | $6.21 | $4,222.50 |
| 2020-01-14 | $0.0000005625 | $0.0000006710 | $0.0000005619 | $0.0000006633 | $0.9890 | $4,974.63 |
| 2020-01-15 | $0.0000006633 | $0.0000006820 | $0.0000006447 | $0.0000006645 | $11.56 | $4,984.01 |
| 2020-01-16 | $0.0000006648 | $0.000001153 | $0.0000006389 | $0.000001151 | $19.71 | $8,631.07 |
| 2020-01-17 | $0.000001151 | $0.000001206 | $0.0000006642 | $0.0000006845 | $34.56 | $5,133.78 |
| 2020-01-18 | $0.0000006832 | $0.0000007073 | $0.0000006684 | $0.0000007014 | $22.45 | $5,260.31 |
| 2020-01-19 | $0.0000007014 | $0.0000007089 | $0.0000006547 | $0.0000006622 | $0 | $4,966.54 |
| 2020-01-20 | $0.0000006622 | $0.0000006622 | $0.0000006622 | $0.0000006622 | $0 | $4,966.54 |
| 2020-01-21 | $0.0000006622 | $0.0000006622 | $0.0000006622 | $0.0000006622 | $0 | $4,966.54 |
| 2020-01-22 | $0.0000006622 | $0.000001684 | $0.0000006622 | $0.000001683 | $0.5891 | $12,623.44 |
| 2020-01-23 | $0.000001683 | $0.000001684 | $0.000001603 | $0.000001630 | $0 | $12,224.51 |
| 2020-01-24 | $0.000001630 | $0.000001630 | $0.0000002421 | $0.0000002446 | $8.55 | $1,834.31 |
| 2020-01-25 | $0.0000002447 | $0.000001417 | $0.0000002388 | $0.000001400 | $0.03977 | $10,502.41 |
| 2020-01-26 | $0.000001400 | $0.000001400 | $0.0000004809 | $0.0000005044 | $0.04312 | $3,782.76 |
| 2020-01-27 | $0.0000005044 | $0.0000005093 | $0.0000005043 | $0.0000005071 | $0 | $3,803.58 |
| 2020-01-28 | $0.0000005071 | $0.0000005071 | $0.0000005071 | $0.0000005071 | $0 | $3,803.58 |
| 2020-01-29 | $0.0000005071 | $0.0000005071 | $0.0000005071 | $0.0000005071 | $0 | $3,803.58 |
| 2020-01-30 | $0.0000005071 | $0.000001862 | $0.0000005071 | $0.000001848 | $239.09 | $13,861.70 |
| 2020-01-31 | $0.000001847 | $0.000001853 | $0.000001022 | $0.000001045 | $0.02194 | $7,837.09 |