DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0000005496 | $0.0000005669 | $0.0000005458 | $0.0000005530 | $0 | $4,147.42 |
| 2020-03-02 | $0.0000005530 | $0.0000005530 | $0.0000005530 | $0.0000005530 | $0 | $4,147.42 |
| 2020-03-03 | $0.0000005530 | $0.0000005530 | $0.0000005100 | $0.0000005163 | $1.77 | $3,872.23 |
| 2020-03-04 | $0.0000005165 | $0.0000005245 | $0.0000005132 | $0.0000005147 | $0 | $3,860.60 |
| 2020-03-05 | $0.0000005147 | $0.000001172 | $0.0000005147 | $0.000001146 | $1.16 | $8,597.65 |
| 2020-03-06 | $0.000001146 | $0.000001203 | $0.000001144 | $0.000001191 | $0 | $8,936.25 |
| 2020-03-07 | $0.000001191 | $0.000001201 | $0.000001188 | $0.000001189 | $1.19 | $8,920.08 |
| 2020-03-08 | $0.000001189 | $0.000002121 | $0.000001144 | $0.000002012 | $0.4226 | $15,092.65 |
| 2020-03-09 | $0.000002013 | $0.000002070 | $0.000001989 | $0.000002064 | $0 | $15,478.19 |
| 2020-03-10 | $0.000002064 | $0.000002064 | $0.000002064 | $0.000002064 | $0 | $15,478.19 |
| 2020-03-11 | $0.000002064 | $0.000002064 | $0.000002064 | $0.000002064 | $0 | $15,478.19 |
| 2020-03-12 | $0.000002064 | $0.000002064 | $0.000002064 | $0.000002064 | $0 | $15,478.19 |
| 2020-03-13 | $0.000002064 | $0.000002064 | $0.000002064 | $0.000002064 | $0 | $15,478.19 |
| 2020-03-14 | $0.000002064 | $0.000002064 | $0.000001224 | $0.000001233 | $0.3699 | $9,248.24 |
| 2020-03-15 | $0.000001233 | $0.000001296 | $0.000001219 | $0.000001237 | $0 | $9,275.01 |
| 2020-03-16 | $0.000001237 | $0.000001237 | $0.000001237 | $0.000001237 | $0 | $9,275.01 |
| 2020-03-17 | $0.000001237 | $0.000001237 | $0.000001237 | $0.000001237 | $0 | $9,275.01 |
| 2020-03-18 | $0.000001237 | $0.000001237 | $0.0000005479 | $0.0000005627 | $11.26 | $4,220.54 |
| 2020-03-19 | $0.0000005627 | $0.0000005805 | $0.0000005627 | $0.0000005748 | $0 | $4,311.35 |
| 2020-03-20 | $0.0000005748 | $0.000001340 | $0.0000005748 | $0.000001327 | $0.1991 | $9,954.14 |
| 2020-03-21 | $0.000001327 | $0.000001356 | $0.0000006486 | $0.0000006502 | $2.73 | $4,876.37 |
| 2020-03-22 | $0.0000006508 | $0.0000006672 | $0.0000006225 | $0.0000006257 | $0 | $4,692.45 |
| 2020-03-23 | $0.0000006257 | $0.0000006257 | $0.0000006257 | $0.0000006257 | $0 | $4,692.45 |
| 2020-03-24 | $0.0000006257 | $0.0000006958 | $0.0000006257 | $0.0000006798 | $0.1360 | $5,098.81 |
| 2020-03-25 | $0.0000006807 | $0.0000006885 | $0.0000006759 | $0.0000006885 | $0 | $5,163.61 |
| 2020-03-26 | $0.0000006885 | $0.0000006885 | $0.0000006612 | $0.0000006781 | $3.39 | $5,086.12 |
| 2020-03-27 | $0.0000006781 | $0.0000006842 | $0.0000006562 | $0.0000006562 | $0.6562 | $4,921.78 |
| 2020-03-28 | $0.0000006562 | $0.0000006564 | $0.0000006215 | $0.0000006263 | $0 | $4,697.12 |
| 2020-03-29 | $0.0000006263 | $0.0000006263 | $0.0000006263 | $0.0000006263 | $0 | $4,697.12 |
| 2020-03-30 | $0.0000006263 | $0.0000006263 | $0.0000006263 | $0.0000006263 | $0 | $4,697.12 |
| 2020-03-31 | $0.0000006263 | $0.000001343 | $0.0000006263 | $0.000001336 | $0.1470 | $10,020.46 |