DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 07/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-07-01 | $0.000002055 | $0.000002220 | $0.000001486 | $0.000001826 | $0.1656 | $13,691.34 |
| 2020-07-02 | $0.000001827 | $0.000001836 | $0.000001781 | $0.000001794 | $0 | $13,457.76 |
| 2020-07-03 | $0.000001794 | $0.000001794 | $0.000001794 | $0.000001794 | $0 | $13,457.76 |
| 2020-07-04 | $0.000001794 | $0.000002269 | $0.000001794 | $0.000002007 | $26.08 | $15,053.84 |
| 2020-07-05 | $0.000002005 | $0.000002787 | $0.000002000 | $0.000002550 | $15.45 | $19,128.38 |
| 2020-07-06 | $0.000002550 | $0.000002906 | $0.000002503 | $0.000002906 | $2.36 | $21,793.52 |
| 2020-07-07 | $0.000002892 | $0.000002912 | $0.000002810 | $0.000002869 | $4.90 | $21,516.96 |
| 2020-07-08 | $0.000002869 | $0.000002934 | $0.000002615 | $0.000002664 | $0.07733 | $19,979.28 |
| 2020-07-09 | $0.000002665 | $0.000002666 | $0.000002303 | $0.000002333 | $0.1336 | $17,496.88 |
| 2020-07-10 | $0.000002333 | $0.000002333 | $0.000002029 | $0.000002048 | $0.1026 | $15,361.65 |
| 2020-07-11 | $0.000002048 | $0.000002051 | $0.000002026 | $0.000002040 | $0 | $15,296.30 |
| 2020-07-12 | $0.000002040 | $0.000002040 | $0.000001974 | $0.000002008 | $0.07351 | $15,063.68 |
| 2020-07-13 | $0.000002008 | $0.000002028 | $0.000001960 | $0.000001965 | $0.6490 | $14,738.39 |
| 2020-07-14 | $0.000001965 | $0.000002411 | $0.000001950 | $0.000002259 | $4.91 | $16,940.19 |
| 2020-07-15 | $0.000002258 | $0.000002489 | $0.000002244 | $0.000002421 | $0.4488 | $18,155.04 |
| 2020-07-16 | $0.000002419 | $0.000002432 | $0.000001840 | $0.000001965 | $25.14 | $14,734.15 |
| 2020-07-17 | $0.000001965 | $0.000002803 | $0.000001848 | $0.000002793 | $13.99 | $20,949.84 |
| 2020-07-18 | $0.000002793 | $0.000003801 | $0.000002743 | $0.000003745 | $23.18 | $28,086.62 |
| 2020-07-19 | $0.000003744 | $0.000003746 | $0.000002435 | $0.000003626 | $45.00 | $27,194.93 |
| 2020-07-20 | $0.000003625 | $0.000003637 | $0.000003505 | $0.000003595 | $55.56 | $26,958.88 |
| 2020-07-21 | $0.000003590 | $0.000003636 | $0.000003390 | $0.000003431 | $6.56 | $25,735.64 |
| 2020-07-22 | $0.000003430 | $0.000003684 | $0.000003395 | $0.000003594 | $0.06816 | $26,958.48 |
| 2020-07-23 | $0.000003594 | $0.000003636 | $0.000003390 | $0.000003489 | $13.04 | $26,166.85 |
| 2020-07-24 | $0.000003489 | $0.000003607 | $0.000003419 | $0.000003516 | $0.001055 | $26,373.72 |
| 2020-07-25 | $0.000003516 | $0.000003572 | $0.000002023 | $0.000002159 | $2.36 | $16,192.39 |
| 2020-07-26 | $0.000002159 | $0.000003047 | $0.000002135 | $0.000002881 | $2.25 | $21,605.21 |
| 2020-07-27 | $0.000002881 | $0.000004499 | $0.000001031 | $0.000001095 | $85.00 | $8,209.22 |
| 2020-07-28 | $0.000001093 | $0.000001739 | $0.000001025 | $0.000001646 | $6.12 | $12,348.02 |
| 2020-07-29 | $0.000001647 | $0.000002670 | $0.000001607 | $0.000002628 | $0.7316 | $19,708.45 |
| 2020-07-30 | $0.000002629 | $0.000002637 | $0.000001966 | $0.000002075 | $2.22 | $15,564.27 |
| 2020-07-31 | $0.000002075 | $0.000003442 | $0.000001685 | $0.000003407 | $80.06 | $25,550.18 |