dietbitcoin DDX
Xếp hạng #?
23:56:12 18/11/2019
dietbitcoin (DDX)
Không theo dõi
Lịch sử giá dietbitcoin (DDX) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01217 | $0.01217 | $0.01217 | $0.01217 | $0 | $35,600.33 |
| 2019-04-02 | $0.01217 | $0.01217 | $0.01217 | $0.01217 | $0 | $35,600.33 |
| 2019-04-03 | $0.01217 | $0.01217 | $0.001124 | $0.001154 | $0 | $3,374.09 |
| 2019-04-04 | $0.001155 | $0.001181 | $0.001110 | $0.001130 | $0 | $3,306.03 |
| 2019-04-05 | $0.001131 | $0.001196 | $0.001127 | $0.001184 | $0 | $3,463.58 |
| 2019-04-06 | $0.001184 | $0.001184 | $0.001047 | $0.001088 | $0 | $3,181.69 |
| 2019-04-07 | $0.001088 | $0.001153 | $0.001081 | $0.001148 | $0 | $3,356.90 |
| 2019-04-08 | $0.001150 | $0.001218 | $0.001146 | $0.001189 | $0 | $3,476.75 |
| 2019-04-09 | $0.001189 | $0.001189 | $0.001151 | $0.001153 | $0 | $3,371.25 |
| 2019-04-10 | $0.001153 | $0.001201 | $0.001146 | $0.001161 | $0 | $3,394.02 |
| 2019-04-11 | $0.001162 | $0.001163 | $0.00002039 | $0.00002144 | $0 | $62.70 |
| 2019-04-12 | $0.00002144 | $0.00002144 | $0.00002144 | $0.00002144 | $0 | $62.70 |
| 2019-04-13 | $0.00002144 | $0.00002144 | $0.00002144 | $0.00002144 | $0 | $62.70 |
| 2019-04-14 | $0.00002144 | $0.0008533 | $0.00002144 | $0.0004587 | $0 | $1,341.40 |
| 2019-04-15 | $0.0004587 | $0.0004594 | $0.0002929 | $0.0002937 | $0 | $858.88 |
| 2019-04-16 | $0.0002937 | $0.0003096 | $0.0002928 | $0.0003090 | $0 | $903.78 |
| 2019-04-17 | $0.0003091 | $0.0004284 | $0.0002617 | $0.0002639 | $0 | $771.88 |
| 2019-04-18 | $0.0002638 | $0.0002784 | $0.0002635 | $0.0002756 | $0 | $806.06 |
| 2019-04-19 | $0.0002757 | $0.0002759 | $0.0001390 | $0.0001399 | $0 | $409.18 |
| 2019-04-20 | $0.0001399 | $0.0002313 | $0.0001335 | $0.0002305 | $0 | $673.98 |
| 2019-04-21 | $0.0002305 | $0.0002314 | $0.0002218 | $0.0002253 | $0 | $658.84 |
| 2019-04-22 | $0.0002252 | $0.0002293 | $0.0002235 | $0.0002278 | $0 | $666.06 |
| 2019-04-23 | $0.0002278 | $0.0002343 | $0.0002251 | $0.0002270 | $0 | $663.90 |
| 2019-04-24 | $0.0002270 | $0.0002272 | $0.0002142 | $0.0002195 | $0 | $641.83 |
| 2019-04-25 | $0.0002194 | $0.0002203 | $0.0002034 | $0.0002042 | $0 | $597.32 |
| 2019-04-26 | $0.0002043 | $0.0002091 | $0.0002012 | $0.0002067 | $0 | $604.46 |
| 2019-04-27 | $0.0002067 | $0.0002124 | $0.0002058 | $0.0002096 | $0 | $612.98 |
| 2019-04-28 | $0.0002096 | $0.0002111 | $0.0002079 | $0.0002080 | $0 | $608.42 |
| 2019-04-29 | $0.0002080 | $0.0002094 | $0.0002027 | $0.0002052 | $0 | $599.99 |
| 2019-04-30 | $0.0002052 | $0.0002149 | $0.0002052 | $0.0002144 | $0 | $627.05 |