DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.000003600 | $0.00003820 | $0.000003590 | $0.00003708 | $0 | $278,114 |
| 2020-10-02 | $0.00003708 | $0.00003721 | $0.00003634 | $0.00003690 | $0 | $276,777 |
| 2020-10-03 | $0.00003690 | $0.00003700 | $0.00003668 | $0.00003682 | $0 | $276,121 |
| 2020-10-04 | $0.00003682 | $0.00003687 | $0.000003470 | $0.000007050 | $188.77 | $52,885.87 |
| 2020-10-05 | $0.000007050 | $0.000007100 | $0.000006990 | $0.000007080 | $245.29 | $53,093.15 |
| 2020-10-06 | $0.000007080 | $0.000007100 | $0.000006760 | $0.000006820 | $367.09 | $51,122.35 |
| 2020-10-07 | $0.000006820 | $0.000006850 | $0.000006690 | $0.000006840 | $155.52 | $51,271.30 |
| 2020-10-08 | $0.000006840 | $0.00003818 | $0.000003380 | $0.000003510 | $54.86 | $26,307.46 |
| 2020-10-09 | $0.000003510 | $0.000007370 | $0.000003490 | $0.000007310 | $378.13 | $54,838.58 |
| 2020-10-10 | $0.000007310 | $0.000007570 | $0.000007310 | $0.000007420 | $392.22 | $55,645.14 |
| 2020-10-11 | $0.000007420 | $0.00004114 | $0.000003720 | $0.000003750 | $8.78 | $28,135.65 |
| 2020-10-12 | $0.000003750 | $0.00004087 | $0.000003670 | $0.00004037 | $0 | $302,745 |
| 2020-10-13 | $0.00004037 | $0.00004037 | $0.00003953 | $0.00003990 | $0 | $299,275 |
| 2020-10-14 | $0.00003990 | $0.00004010 | $0.000007480 | $0.000007590 | $21.33 | $56,922.62 |
| 2020-10-15 | $0.000007590 | $0.00004165 | $0.000007430 | $0.00004137 | $0 | $310,308 |
| 2020-10-16 | $0.00004138 | $0.00004154 | $0.000007310 | $0.000007320 | $3.55 | $54,934.35 |
| 2020-10-17 | $0.000007320 | $0.00004085 | $0.000007290 | $0.00004085 | $0 | $306,361 |
| 2020-10-18 | $0.00004085 | $0.00004118 | $0.000007440 | $0.000007560 | $40.96 | $56,732.05 |
| 2020-10-19 | $0.000007560 | $0.00004243 | $0.000007470 | $0.00004222 | $0 | $316,632 |
| 2020-10-20 | $0.00004222 | $0.00006294 | $0.00004201 | $0.00004271 | $0 | $320,333 |
| 2020-10-21 | $0.00004271 | $0.00004719 | $0.00004266 | $0.00004592 | $0 | $344,418 |
| 2020-10-22 | $0.00004592 | $0.00004728 | $0.00004557 | $0.00004657 | $0 | $349,284 |
| 2020-10-23 | $0.00004657 | $0.00006910 | $0.00004577 | $0.00004641 | $0 | $348,105 |
| 2020-10-24 | $0.00004643 | $0.00004719 | $0.00004626 | $0.00004705 | $0 | $352,870 |
| 2020-10-25 | $0.00004703 | $0.00004780 | $0.00004632 | $0.00004671 | $0 | $350,307 |
| 2020-10-26 | $0.00004673 | $0.00004737 | $0.00004585 | $0.00004676 | $0 | $350,734 |
| 2020-10-27 | $0.00004677 | $0.00004915 | $0.00004672 | $0.00004873 | $0 | $365,508 |
| 2020-10-28 | $0.00004879 | $0.00004943 | $0.00004620 | $0.00004739 | $0 | $355,404 |
| 2020-10-29 | $0.00004739 | $0.00004855 | $0.00004636 | $0.00004796 | $0 | $359,730 |
| 2020-10-30 | $0.00004793 | $0.00007210 | $0.00004684 | $0.00007167 | $0 | $537,549 |
| 2020-10-31 | $0.00007156 | $0.00007239 | $0.00004827 | $0.00004906 | $0 | $367,957 |