DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 08/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-08-01 | $0.000003407 | $0.00001100 | $0.000002681 | $0.000002735 | $23.99 | $20,515.08 |
| 2020-08-02 | $0.000002733 | $0.000004012 | $0.000001920 | $0.000001925 | $0.05320 | $14,433.76 |
| 2020-08-03 | $0.000001928 | $0.000001932 | $0.000001372 | $0.000001662 | $1.52 | $12,463.63 |
| 2020-08-04 | $0.000001662 | $0.000001723 | $0.000001546 | $0.000001559 | $0.1402 | $11,694.64 |
| 2020-08-05 | $0.000001560 | $0.000001747 | $0.000001545 | $0.000001727 | $0.3350 | $12,951.85 |
| 2020-08-06 | $0.000001727 | $0.000001735 | $0.000001694 | $0.000001697 | $0 | $12,729.26 |
| 2020-08-07 | $0.000001697 | $0.000001697 | $0.000001697 | $0.000001697 | $0 | $12,729.26 |
| 2020-08-08 | $0.000001697 | $0.000003935 | $0.000001697 | $0.000003935 | $1.57 | $29,509.06 |
| 2020-08-09 | $0.000003940 | $0.000003997 | $0.000003940 | $0.000003967 | $0 | $29,748.76 |
| 2020-08-10 | $0.000003967 | $0.000003967 | $0.000003967 | $0.000003967 | $0 | $29,748.76 |
| 2020-08-11 | $0.000003967 | $0.000003967 | $0.000003803 | $0.000003804 | $2.17 | $28,526.63 |
| 2020-08-12 | $0.000003804 | $0.000007789 | $0.000003743 | $0.000003912 | $148.43 | $29,341.81 |
| 2020-08-13 | $0.000003911 | $0.000004008 | $0.000003797 | $0.000003980 | $0 | $29,853.18 |
| 2020-08-14 | $0.000003980 | $0.000004447 | $0.000003980 | $0.000004374 | $1.09 | $32,808.09 |
| 2020-08-15 | $0.000004376 | $0.000004418 | $0.000004360 | $0.000004390 | $0 | $32,924.95 |
| 2020-08-16 | $0.000004390 | $0.000004390 | $0.000004390 | $0.000004390 | $0 | $32,924.95 |
| 2020-08-17 | $0.000004390 | $0.000004419 | $0.000004297 | $0.000004300 | $2.15 | $32,249.42 |
| 2020-08-18 | $0.000004297 | $0.000004326 | $0.000004198 | $0.000004235 | $3.81 | $31,760.00 |
| 2020-08-19 | $0.000004235 | $0.000004269 | $0.000004118 | $0.000004144 | $0 | $31,077.65 |
| 2020-08-20 | $0.000004144 | $0.000004144 | $0.000004144 | $0.000004144 | $0 | $31,077.65 |
| 2020-08-21 | $0.000004144 | $0.000004144 | $0.000004144 | $0.000004144 | $0 | $31,077.65 |
| 2020-08-22 | $0.000004144 | $0.000004144 | $0.000003882 | $0.000003962 | $1.74 | $29,712.12 |
| 2020-08-23 | $0.000003958 | $0.000003965 | $0.000003853 | $0.000003863 | $0 | $28,972.52 |
| 2020-08-24 | $0.000003863 | $0.000008187 | $0.000003863 | $0.000008162 | $0.04081 | $61,215.90 |
| 2020-08-25 | $0.000008162 | $0.000008170 | $0.000007842 | $0.000007915 | $0 | $59,360.52 |
| 2020-08-26 | $0.000007915 | $0.000007915 | $0.000007915 | $0.000007915 | $0 | $59,360.52 |
| 2020-08-27 | $0.000007915 | $0.000007915 | $0.000003755 | $0.000003826 | $9.79 | $28,693.30 |
| 2020-08-28 | $0.000003827 | $0.000003978 | $0.000003813 | $0.000003958 | $2.81 | $29,684.34 |
| 2020-08-29 | $0.000003958 | $0.000004055 | $0.000003931 | $0.000004002 | $40.02 | $30,013.61 |
| 2020-08-30 | $0.000004000 | $0.000008575 | $0.000003996 | $0.000008564 | $14.22 | $64,228.29 |
| 2020-08-31 | $0.000008569 | $0.000008586 | $0.000008395 | $0.000008580 | $0 | $64,352.70 |