DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.000001045 | $0.000001066 | $0.000001042 | $0.000001066 | $19.20 | $7,995.09 |
| 2020-02-02 | $0.000001065 | $0.000001120 | $0.000001045 | $0.000001093 | $1.08 | $8,201.17 |
| 2020-02-03 | $0.000001093 | $0.000001122 | $0.000001091 | $0.000001095 | $0 | $8,216.18 |
| 2020-02-04 | $0.000001095 | $0.000001095 | $0.000001095 | $0.000001095 | $0 | $8,216.18 |
| 2020-02-05 | $0.000001095 | $0.000001095 | $0.000001095 | $0.000001095 | $0 | $8,216.18 |
| 2020-02-06 | $0.000001095 | $0.000001095 | $0.000001095 | $0.000001095 | $0 | $8,216.18 |
| 2020-02-07 | $0.000001095 | $0.000001270 | $0.000001095 | $0.000001270 | $0.003810 | $9,524.27 |
| 2020-02-08 | $0.000001268 | $0.000001291 | $0.000001228 | $0.000001286 | $0 | $9,645.63 |
| 2020-02-09 | $0.000001286 | $0.000001286 | $0.000001286 | $0.000001286 | $0 | $9,645.63 |
| 2020-02-10 | $0.000001286 | $0.000001286 | $0.000001221 | $0.000001252 | $0.6722 | $9,388.01 |
| 2020-02-11 | $0.000001251 | $0.000001251 | $0.000001225 | $0.000001238 | $0 | $9,284.81 |
| 2020-02-12 | $0.000001238 | $0.000001238 | $0.000001238 | $0.000001238 | $0 | $9,284.81 |
| 2020-02-13 | $0.000001238 | $0.000001238 | $0.000001238 | $0.000001238 | $0 | $9,284.81 |
| 2020-02-14 | $0.000001238 | $0.000001238 | $0.000001238 | $0.000001238 | $0 | $9,284.81 |
| 2020-02-15 | $0.000001238 | $0.000002774 | $0.000001238 | $0.000002645 | $0.05290 | $19,838.57 |
| 2020-02-16 | $0.000002648 | $0.000002729 | $0.000002586 | $0.000002614 | $0 | $19,603.43 |
| 2020-02-17 | $0.000002614 | $0.000002614 | $0.000001348 | $0.000001465 | $31.14 | $10,988.01 |
| 2020-02-18 | $0.000001466 | $0.000001555 | $0.000001438 | $0.000001537 | $0 | $11,523.91 |
| 2020-02-19 | $0.000001537 | $0.000001537 | $0.000001537 | $0.000001537 | $0 | $11,523.91 |
| 2020-02-20 | $0.000001537 | $0.000001537 | $0.000001537 | $0.000001537 | $0 | $11,523.91 |
| 2020-02-21 | $0.000001537 | $0.000001537 | $0.000001537 | $0.000001537 | $0 | $11,523.91 |
| 2020-02-22 | $0.000001537 | $0.000001537 | $0.000001537 | $0.000001537 | $0 | $11,523.91 |
| 2020-02-23 | $0.000001537 | $0.000001537 | $0.0000005904 | $0.000001040 | $69.08 | $7,801.16 |
| 2020-02-24 | $0.000001040 | $0.000001047 | $0.0000009866 | $0.000001008 | $0.8306 | $7,559.81 |
| 2020-02-25 | $0.000001008 | $0.000001008 | $0.0000009955 | $0.0000009982 | $0 | $7,486.51 |
| 2020-02-26 | $0.0000009982 | $0.0000009982 | $0.0000009982 | $0.0000009982 | $0 | $7,486.51 |
| 2020-02-27 | $0.0000009982 | $0.0000009982 | $0.0000009982 | $0.0000009982 | $0 | $7,486.51 |
| 2020-02-28 | $0.0000009982 | $0.0000009982 | $0.0000004983 | $0.0000005331 | $32.73 | $3,998.41 |
| 2020-02-29 | $0.0000005337 | $0.000002258 | $0.0000005332 | $0.0000005499 | $0.0003849 | $4,124.17 |