DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.00004907 | $0.00004936 | $0.000007780 | $0.000007900 | $0.03952 | $59,281.94 |
| 2020-11-02 | $0.000007930 | $0.00004867 | $0.000007620 | $0.00004830 | $0 | $362,245 |
| 2020-11-03 | $0.00004827 | $0.00004977 | $0.00004747 | $0.00004952 | $0 | $371,416 |
| 2020-11-04 | $0.00004964 | $0.00005070 | $0.00004833 | $0.00005037 | $0 | $377,763 |
| 2020-11-05 | $0.00005037 | $0.00005421 | $0.000008230 | $0.000008280 | $0.2484 | $62,111.01 |
| 2020-11-06 | $0.000008280 | $0.000009120 | $0.000004260 | $0.000009090 | $19.54 | $68,170.13 |
| 2020-11-07 | $0.000009090 | $0.000009310 | $0.000008570 | $0.000008720 | $0.8722 | $65,410.99 |
| 2020-11-08 | $0.000008710 | $0.00005583 | $0.000008660 | $0.00005529 | $0 | $414,712 |
| 2020-11-09 | $0.00005527 | $0.00005632 | $0.00005308 | $0.00005472 | $0 | $410,403 |
| 2020-11-10 | $0.00005471 | $0.00005517 | $0.00005399 | $0.00005462 | $0 | $409,618 |
| 2020-11-11 | $0.00005461 | $0.00005688 | $0.00005461 | $0.00005609 | $0 | $420,707 |
| 2020-11-12 | $0.00005609 | $0.00005809 | $0.00005547 | $0.00005799 | $0 | $434,911 |
| 2020-11-13 | $0.00005799 | $0.00005863 | $0.000004610 | $0.000004750 | $101.97 | $35,597.07 |
| 2020-11-14 | $0.000004750 | $0.000004750 | $0.000004530 | $0.000004600 | $1.47 | $34,509.67 |
| 2020-11-15 | $0.000004600 | $0.000004610 | $0.000004400 | $0.000004480 | $0.8958 | $33,567.11 |
| 2020-11-16 | $0.000004480 | $0.00005826 | $0.000004460 | $0.00005791 | $0 | $434,314 |
| 2020-11-17 | $0.00005784 | $0.00005808 | $0.000004630 | $0.000004800 | $85.91 | $36,025.62 |
| 2020-11-18 | $0.000004800 | $0.00006303 | $0.000004660 | $0.00006163 | $0 | $462,199 |
| 2020-11-19 | $0.00006163 | $0.00006267 | $0.00006016 | $0.00006157 | $0 | $461,800 |
| 2020-11-20 | $0.00006164 | $0.00006500 | $0.00006147 | $0.00006451 | $0 | $483,847 |
| 2020-11-21 | $0.00006450 | $0.00006559 | $0.000005080 | $0.000005490 | $0.6603 | $41,210.66 |
| 2020-11-22 | $0.000005490 | $0.00006377 | $0.000005150 | $0.000005580 | $1.96 | $41,858.24 |
| 2020-11-23 | $0.000005580 | $0.00006497 | $0.000005510 | $0.00006413 | $0 | $480,952 |
| 2020-11-24 | $0.00006411 | $0.00009499 | $0.00006328 | $0.00006658 | $0 | $499,320 |
| 2020-11-25 | $0.00006657 | $0.00006674 | $0.000005600 | $0.000005710 | $1.14 | $42,811.38 |
| 2020-11-26 | $0.000005710 | $0.00009211 | $0.000005550 | $0.00005955 | $0 | $446,609 |
| 2020-11-27 | $0.00005962 | $0.00006067 | $0.000005130 | $0.000005170 | $1,035.20 | $38,806.18 |
| 2020-11-28 | $0.000005170 | $0.00001096 | $0.000005150 | $0.00001077 | $1,521.79 | $80,748.68 |
| 2020-11-29 | $0.00001076 | $0.00006510 | $0.000005490 | $0.000005760 | $6.20 | $43,184.63 |
| 2020-11-30 | $0.000005760 | $0.000006150 | $0.000005720 | $0.000006150 | $6.15 | $46,103.78 |