DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 09/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-09-01 | $0.000008580 | $0.000009745 | $0.000008580 | $0.000009542 | $0.09542 | $71,566.54 |
| 2020-09-02 | $0.000009541 | $0.000009565 | $0.000004245 | $0.000008794 | $13.37 | $65,952.69 |
| 2020-09-03 | $0.000008802 | $0.000008988 | $0.000007870 | $0.000007990 | $0 | $59,926.40 |
| 2020-09-04 | $0.000007990 | $0.000007990 | $0.000007990 | $0.000007990 | $0 | $59,926.40 |
| 2020-09-05 | $0.000007990 | $0.000007990 | $0.000007990 | $0.000007990 | $0 | $59,926.40 |
| 2020-09-06 | $0.000007990 | $0.000007990 | $0.000003475 | $0.000003537 | $3.54 | $26,527.79 |
| 2020-09-07 | $0.000003537 | $0.000003582 | $0.000003266 | $0.000003484 | $0 | $26,131.56 |
| 2020-09-08 | $0.000003484 | $0.000003484 | $0.000003484 | $0.000003484 | $0 | $26,131.56 |
| 2020-09-09 | $0.000003484 | $0.000003484 | $0.000003484 | $0.000003484 | $0 | $26,131.56 |
| 2020-09-10 | $0.000003484 | $0.000003814 | $0.000003484 | $0.000003675 | $0.03675 | $27,559.57 |
| 2020-09-11 | $0.000003689 | $0.000003747 | $0.000003506 | $0.000003660 | $0 | $27,453.18 |
| 2020-09-12 | $0.000003660 | $0.000003660 | $0.000003660 | $0.000003660 | $0 | $27,453.18 |
| 2020-09-13 | $0.000003660 | $0.000003660 | $0.000003660 | $0.000003660 | $0 | $27,453.18 |
| 2020-09-14 | $0.000003660 | $0.000003660 | $0.000003660 | $0.000003660 | $0 | $27,453.18 |
| 2020-09-15 | $0.000003660 | $0.000003660 | $0.000003660 | $0.000003660 | $0 | $27,453.18 |
| 2020-09-16 | $0.000003660 | $0.000003660 | $0.000003660 | $0.000003660 | $0 | $27,453.18 |
| 2020-09-17 | $0.000003660 | $0.000003660 | $0.000003660 | $0.000003660 | $0 | $27,453.18 |
| 2020-09-18 | $0.000003660 | $0.000003660 | $0.000003660 | $0.000003660 | $0 | $27,453.18 |
| 2020-09-19 | $0.000003660 | $0.000003660 | $0.000003660 | $0.000003660 | $0 | $27,453.18 |
| 2020-09-20 | $0.000003660 | $0.000003660 | $0.000003660 | $0.000003660 | $0 | $27,453.18 |
| 2020-09-21 | $0.000003660 | $0.000003660 | $0.000003660 | $0.000003660 | $0 | $27,453.18 |
| 2020-09-22 | $0.000003660 | $0.000003660 | $0.000003660 | $0.000003660 | $0 | $27,453.18 |
| 2020-09-23 | $0.00003675 | $0.00003677 | $0.00003551 | $0.00003568 | $0 | $267,635 |
| 2020-09-24 | $0.00003568 | $0.00003758 | $0.000001390 | $0.00003753 | $0 | $281,491 |
| 2020-09-25 | $0.00003753 | $0.00003759 | $0.00003689 | $0.00003732 | $0 | $279,908 |
| 2020-09-26 | $0.00003732 | $0.00003761 | $0.00003723 | $0.00003753 | $0 | $281,477 |
| 2020-09-27 | $0.00003753 | $0.00005514 | $0.00003708 | $0.00003762 | $0 | $282,157 |
| 2020-09-28 | $0.00003762 | $0.00003822 | $0.000003550 | $0.000003550 | $2.84 | $26,637.00 |
| 2020-09-29 | $0.000003550 | $0.00003792 | $0.000003520 | $0.00003786 | $0 | $283,977 |
| 2020-09-30 | $0.00003786 | $0.00003787 | $0.000003530 | $0.000003600 | $34.16 | $26,995.33 |