DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.000001336 | $0.000001336 | $0.0000006640 | $0.000001220 | $61.99 | $9,151.66 |
| 2020-04-02 | $0.000001221 | $0.000001321 | $0.000001221 | $0.000001249 | $29.36 | $9,365.50 |
| 2020-04-03 | $0.000001251 | $0.000001292 | $0.0000003549 | $0.0000003552 | $11.81 | $2,663.87 |
| 2020-04-04 | $0.0000003556 | $0.0000003630 | $0.0000001729 | $0.0000001744 | $5.48 | $1,308.24 |
| 2020-04-05 | $0.0000001743 | $0.0000001754 | $0.0000001706 | $0.0000001716 | $0 | $1,287.13 |
| 2020-04-06 | $0.0000001716 | $0.000001162 | $0.0000001716 | $0.000001151 | $0.6770 | $8,633.71 |
| 2020-04-07 | $0.000001150 | $0.000001185 | $0.0000009852 | $0.0000009902 | $0.09704 | $7,426.80 |
| 2020-04-08 | $0.0000009907 | $0.000001040 | $0.0000005193 | $0.0000005351 | $0.0003332 | $4,013.55 |
| 2020-04-09 | $0.0000005357 | $0.0000005516 | $0.0000005261 | $0.0000005467 | $2.95 | $4,100.25 |
| 2020-04-10 | $0.0000005466 | $0.000001586 | $0.0000005064 | $0.000001329 | $2.37 | $9,967.74 |
| 2020-04-11 | $0.000001329 | $0.000001583 | $0.0000005359 | $0.000001581 | $1.44 | $11,859.99 |
| 2020-04-12 | $0.000001582 | $0.000001591 | $0.000001563 | $0.000001578 | $0 | $11,836.29 |
| 2020-04-13 | $0.000001578 | $0.000001578 | $0.0000005381 | $0.0000008594 | $0.1033 | $6,445.83 |
| 2020-04-14 | $0.0000008594 | $0.0000008717 | $0.0000008576 | $0.0000008650 | $0 | $6,487.87 |
| 2020-04-15 | $0.0000008650 | $0.0000008650 | $0.0000005501 | $0.0000005520 | $0.9174 | $4,139.91 |
| 2020-04-16 | $0.0000005515 | $0.0000009524 | $0.0000005415 | $0.0000009468 | $0.0001584 | $7,101.15 |
| 2020-04-17 | $0.0000009469 | $0.0000009502 | $0.0000009335 | $0.0000009360 | $0 | $7,019.73 |
| 2020-04-18 | $0.0000009360 | $0.0000009360 | $0.0000009360 | $0.0000009360 | $0 | $7,019.73 |
| 2020-04-19 | $0.0000009360 | $0.000001012 | $0.0000009360 | $0.0000009986 | $6.48 | $7,489.75 |
| 2020-04-20 | $0.0000009986 | $0.000001023 | $0.0000009368 | $0.0000009471 | $11.79 | $7,102.99 |
| 2020-04-21 | $0.0000009475 | $0.0000009634 | $0.0000009453 | $0.0000009523 | $0 | $7,142.45 |
| 2020-04-22 | $0.0000009523 | $0.000001010 | $0.0000009478 | $0.000001004 | $11.85 | $7,531.70 |
| 2020-04-23 | $0.000001004 | $0.000001025 | $0.0000009113 | $0.0000009244 | $1.26 | $6,933.23 |
| 2020-04-24 | $0.0000009251 | $0.0000009509 | $0.0000009251 | $0.0000009465 | $0.09465 | $7,099.02 |
| 2020-04-25 | $0.0000009462 | $0.000001151 | $0.0000008187 | $0.0000009773 | $12.77 | $7,329.77 |
| 2020-04-26 | $0.0000009770 | $0.0000009848 | $0.0000009181 | $0.0000009277 | $0.3922 | $6,958.00 |
| 2020-04-27 | $0.0000009273 | $0.0000009379 | $0.0000008317 | $0.0000008487 | $1.42 | $6,364.98 |
| 2020-04-28 | $0.0000008487 | $0.0000008945 | $0.0000008379 | $0.0000008932 | $0.3886 | $6,699.17 |
| 2020-04-29 | $0.0000008928 | $0.000002178 | $0.0000008915 | $0.000002163 | $6.54 | $16,222.71 |
| 2020-04-30 | $0.000002164 | $0.000002267 | $0.000001997 | $0.000001997 | $4.91 | $14,980.42 |