DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.000001997 | $0.000002022 | $0.0000009031 | $0.0000009211 | $1.20 | $6,908.51 |
| 2020-05-02 | $0.0000009218 | $0.000002157 | $0.0000009006 | $0.000002154 | $0.1077 | $16,153.25 |
| 2020-05-03 | $0.000002153 | $0.000002192 | $0.0000007520 | $0.0000007594 | $5.44 | $5,695.43 |
| 2020-05-04 | $0.0000007592 | $0.0000007624 | $0.0000007165 | $0.0000007318 | $0 | $5,488.57 |
| 2020-05-05 | $0.0000007318 | $0.0000007318 | $0.0000007318 | $0.0000007318 | $0 | $5,488.57 |
| 2020-05-06 | $0.0000007318 | $0.000002115 | $0.0000007318 | $0.000002041 | $5.35 | $15,310.16 |
| 2020-05-07 | $0.000002041 | $0.000002095 | $0.000002021 | $0.000002095 | $0 | $15,713.67 |
| 2020-05-08 | $0.000002095 | $0.000002095 | $0.0000007388 | $0.0000007458 | $0.8003 | $5,593.25 |
| 2020-05-09 | $0.0000007454 | $0.0000007515 | $0.0000007318 | $0.0000007370 | $0 | $5,527.59 |
| 2020-05-10 | $0.0000007370 | $0.0000007370 | $0.0000007370 | $0.0000007370 | $0 | $5,527.59 |
| 2020-05-11 | $0.0000007370 | $0.0000007726 | $0.0000007370 | $0.0000007618 | $1.95 | $5,713.51 |
| 2020-05-12 | $0.0000007622 | $0.0000008430 | $0.0000007613 | $0.0000008328 | $1.21 | $6,245.96 |
| 2020-05-13 | $0.0000008329 | $0.0000008690 | $0.0000008322 | $0.0000008631 | $0 | $6,473.60 |
| 2020-05-14 | $0.0000008631 | $0.000001447 | $0.0000008631 | $0.000001439 | $2.39 | $10,790.00 |
| 2020-05-15 | $0.000001439 | $0.000002028 | $0.000001432 | $0.000001929 | $875.08 | $14,468.90 |
| 2020-05-16 | $0.000001930 | $0.000001942 | $0.000001115 | $0.000001124 | $0.2247 | $8,427.83 |
| 2020-05-17 | $0.000001124 | $0.000001525 | $0.000001105 | $0.000001206 | $58.25 | $9,042.82 |
| 2020-05-18 | $0.000001206 | $0.000001319 | $0.000001159 | $0.000001180 | $4.44 | $8,847.60 |
| 2020-05-19 | $0.000001180 | $0.000001202 | $0.0000007433 | $0.0000008750 | $84.28 | $6,562.73 |
| 2020-05-20 | $0.0000008753 | $0.000002104 | $0.0000008718 | $0.000002100 | $506.23 | $15,750.30 |
| 2020-05-21 | $0.000002100 | $0.000003890 | $0.000001165 | $0.000001203 | $26.42 | $9,025.28 |
| 2020-05-22 | $0.000001204 | $0.000001349 | $0.000001193 | $0.000001243 | $1.14 | $9,323.62 |
| 2020-05-23 | $0.000001243 | $0.000001262 | $0.000001232 | $0.000001252 | $0.9015 | $9,390.96 |
| 2020-05-24 | $0.000001252 | $0.000001264 | $0.000001113 | $0.000001113 | $2.99 | $8,350.74 |
| 2020-05-25 | $0.000001113 | $0.000001218 | $0.000001104 | $0.000001211 | $1.04 | $9,084.86 |
| 2020-05-26 | $0.000001212 | $0.000001214 | $0.000001188 | $0.000001192 | $0 | $8,941.09 |
| 2020-05-27 | $0.000001192 | $0.000001192 | $0.000001138 | $0.000001170 | $11.58 | $8,776.38 |
| 2020-05-28 | $0.000001170 | $0.000001234 | $0.000001155 | $0.000001231 | $2.14 | $9,231.09 |
| 2020-05-29 | $0.000001232 | $0.000001305 | $0.000001223 | $0.000001302 | $12.17 | $9,766.32 |
| 2020-05-30 | $0.000001302 | $0.000001537 | $0.000001291 | $0.000001527 | $1.99 | $11,451.28 |
| 2020-05-31 | $0.000001527 | $0.000001550 | $0.000001445 | $0.000001478 | $13.63 | $11,086.27 |