DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.000006150 | $0.00006769 | $0.000005720 | $0.00006548 | $0 | $491,115 |
| 2020-12-02 | $0.00006548 | $0.00006723 | $0.00006392 | $0.00006688 | $0 | $501,563 |
| 2020-12-03 | $0.00006686 | $0.00006819 | $0.00006589 | $0.00006775 | $0 | $508,118 |
| 2020-12-04 | $0.00006777 | $0.00006799 | $0.000005690 | $0.000005690 | $1.71 | $42,710.50 |
| 2020-12-05 | $0.000005690 | $0.00006668 | $0.000005630 | $0.00006666 | $0 | $499,963 |
| 2020-12-06 | $0.00006669 | $0.00006732 | $0.000005840 | $0.000006020 | $0.6019 | $45,126.66 |
| 2020-12-07 | $0.000006020 | $0.00006701 | $0.000005910 | $0.00006681 | $0 | $501,089 |
| 2020-12-08 | $0.00006680 | $0.00006711 | $0.000005520 | $0.000005550 | $398.00 | $41,602.01 |
| 2020-12-09 | $0.000005550 | $0.00006425 | $0.000005330 | $0.000005730 | $77.05 | $43,008.91 |
| 2020-12-10 | $0.000005730 | $0.00006408 | $0.000005500 | $0.00006355 | $0 | $476,603 |
| 2020-12-11 | $0.00006355 | $0.00006357 | $0.00006131 | $0.00006279 | $0 | $470,946 |
| 2020-12-12 | $0.00006280 | $0.00006580 | $0.00006275 | $0.00006540 | $0 | $490,468 |
| 2020-12-13 | $0.00006539 | $0.00006741 | $0.000005840 | $0.000005900 | $1.18 | $44,221.23 |
| 2020-12-14 | $0.000005900 | $0.00006715 | $0.000005770 | $0.00006695 | $0 | $502,131 |
| 2020-12-15 | $0.00006695 | $0.00006785 | $0.000005830 | $0.000005890 | $2.36 | $44,203.50 |
| 2020-12-16 | $0.000005890 | $0.000006370 | $0.000005820 | $0.000006360 | $899.88 | $47,724.54 |
| 2020-12-17 | $0.000006360 | $0.000006740 | $0.000006290 | $0.000006430 | $1.29 | $48,228.49 |
| 2020-12-18 | $0.000006430 | $0.00008057 | $0.000006320 | $0.00008024 | $0 | $601,784 |
| 2020-12-19 | $0.00008025 | $0.00008345 | $0.00007917 | $0.00008271 | $0 | $620,319 |
| 2020-12-20 | $0.00008271 | $0.00008271 | $0.000006250 | $0.000006380 | $280.93 | $47,871.46 |
| 2020-12-21 | $0.000006380 | $0.00008317 | $0.000006360 | $0.00007893 | $0 | $591,971 |
| 2020-12-22 | $0.00007892 | $0.00008162 | $0.000006200 | $0.000006340 | $0.3810 | $47,582.12 |
| 2020-12-23 | $0.000006350 | $0.000006370 | $0.000005630 | $0.000005840 | $1.76 | $43,785.78 |
| 2020-12-24 | $0.000005840 | $0.000006140 | $0.000005690 | $0.000006130 | $271.49 | $45,938.04 |
| 2020-12-25 | $0.000006110 | $0.000006330 | $0.000006050 | $0.000006270 | $156.62 | $47,019.05 |
| 2020-12-26 | $0.000006260 | $0.00009216 | $0.000006170 | $0.00009115 | $0 | $683,588 |
| 2020-12-27 | $0.00009117 | $0.00009737 | $0.00008958 | $0.00009096 | $0 | $682,228 |
| 2020-12-28 | $0.00009085 | $0.00009433 | $0.000007060 | $0.000007310 | $22.82 | $54,838.21 |
| 2020-12-29 | $0.000007310 | $0.00009163 | $0.000006920 | $0.00001463 | $329.65 | $109,753 |
| 2020-12-30 | $0.00001463 | $0.0001025 | $0.00001442 | $0.0001022 | $0 | $766,499 |
| 2020-12-31 | $0.0001022 | $0.0001036 | $0.000007270 | $0.000007380 | $1.48 | $55,357.13 |