dietbitcoin DDX
Xếp hạng #?
23:56:12 18/11/2019
dietbitcoin (DDX)
Không theo dõi
Lịch sử giá dietbitcoin (DDX) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01267 | $0.01278 | $0.007344 | $0.01256 | $0 | $30,944.24 |
| 2019-01-02 | $0.01260 | $0.01294 | $0.007727 | $0.008919 | $0 | $22,037.42 |
| 2019-01-03 | $0.008926 | $0.01529 | $0.008872 | $0.01522 | $0 | $37,737.27 |
| 2019-01-04 | $0.01524 | $0.01524 | $0.009515 | $0.009699 | $0 | $24,116.36 |
| 2019-01-05 | $0.009674 | $0.009818 | $0.007681 | $0.007692 | $0 | $19,163.49 |
| 2019-01-06 | $0.007692 | $0.008200 | $0.007292 | $0.007326 | $0 | $18,306.54 |
| 2019-01-07 | $0.007329 | $0.01299 | $0.007174 | $0.01015 | $0 | $25,420.46 |
| 2019-01-08 | $0.01016 | $0.01037 | $0.007474 | $0.007476 | $0 | $18,786.62 |
| 2019-01-09 | $0.007484 | $0.007630 | $0.007411 | $0.007419 | $0 | $18,655.62 |
| 2019-01-10 | $0.007423 | $0.007456 | $0.005204 | $0.005221 | $0 | $13,172.22 |
| 2019-01-11 | $0.005215 | $0.01085 | $0.005199 | $0.006278 | $0 | $15,871.24 |
| 2019-01-12 | $0.006279 | $0.008659 | $0.006232 | $0.008655 | $0 | $21,938.37 |
| 2019-01-13 | $0.008649 | $0.008698 | $0.006051 | $0.006073 | $0 | $15,433.59 |
| 2019-01-14 | $0.006076 | $0.01018 | $0.006074 | $0.01016 | $0 | $25,902.47 |
| 2019-01-15 | $0.006857 | $0.009494 | $0.006630 | $0.007892 | $0 | $20,189.36 |
| 2019-01-16 | $0.007883 | $0.008339 | $0.007718 | $0.007818 | $0 | $20,047.49 |
| 2019-01-17 | $0.007814 | $0.009972 | $0.007060 | $0.009955 | $0 | $25,591.76 |
| 2019-01-18 | $0.009951 | $0.009967 | $0.005600 | $0.008488 | $0 | $21,881.28 |
| 2019-01-19 | $0.008489 | $0.008673 | $0.006349 | $0.006355 | $0 | $16,424.09 |
| 2019-01-20 | $0.006351 | $0.008632 | $0.006156 | $0.008296 | $0 | $21,502.50 |
| 2019-01-21 | $0.008299 | $0.01530 | $0.006912 | $0.006912 | $0 | $17,967.88 |
| 2019-01-22 | $0.006913 | $0.006915 | $0.006054 | $0.006061 | $0 | $15,794.08 |
| 2019-01-23 | $0.006062 | $0.008905 | $0.005336 | $0.007856 | $0 | $20,519.25 |
| 2019-01-24 | $0.007856 | $0.008261 | $0.005708 | $0.006302 | $0 | $16,507.79 |
| 2019-01-25 | $0.006313 | $0.008555 | $0.006298 | $0.007732 | $0 | $20,297.40 |
| 2019-01-26 | $0.007731 | $0.008302 | $0.006353 | $0.008135 | $0 | $21,427.00 |
| 2019-01-27 | $0.008140 | $0.008408 | $0.006415 | $0.008346 | $0 | $22,044.87 |
| 2019-01-28 | $0.008353 | $0.009016 | $0.006337 | $0.007662 | $0 | $20,289.25 |
| 2019-01-29 | $0.007665 | $0.007676 | $0.006201 | $0.006308 | $0 | $16,741.02 |
| 2019-01-30 | $0.006309 | $0.006403 | $0.006111 | $0.006126 | $0 | $16,307.05 |
| 2019-01-31 | $0.006125 | $0.006224 | $0.006048 | $0.006052 | $0 | $16,144.79 |