dietbitcoin DDX
Xếp hạng #?
23:56:12 18/11/2019
dietbitcoin (DDX)
Không theo dõi
Lịch sử giá dietbitcoin (DDX) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.0003539 | $0.0003616 | $0.0003475 | $0.0003500 | $0 | $1,023.58 |
| 2019-06-02 | $0.0003500 | $0.0003605 | $0.0003496 | $0.0003568 | $0 | $1,043.51 |
| 2019-06-03 | $0.0003568 | $0.0003571 | $0.0003306 | $0.0003323 | $0 | $971.94 |
| 2019-06-04 | $0.0003323 | $0.0003323 | $0.0003097 | $0.0003169 | $0 | $926.72 |
| 2019-06-05 | $0.0003170 | $0.0003244 | $0.0003080 | $0.0003176 | $0 | $928.77 |
| 2019-06-06 | $0.0003176 | $0.0003206 | $0.0003051 | $0.0003206 | $0 | $937.51 |
| 2019-06-07 | $0.0003204 | $0.0003267 | $0.0003119 | $0.0003224 | $0 | $943.01 |
| 2019-06-08 | $0.0003223 | $0.0003240 | $0.0003120 | $0.0003152 | $0 | $921.67 |
| 2019-06-09 | $0.0003151 | $0.0003154 | $0.0001888 | $0.0002981 | $0 | $871.90 |
| 2019-06-10 | $0.0002981 | $0.0003177 | $0.0002930 | $0.0003172 | $0 | $927.78 |
| 2019-06-11 | $0.0003175 | $0.0003191 | $0.0003071 | $0.0003151 | $0 | $921.65 |
| 2019-06-12 | $0.0003150 | $0.0003359 | $0.0003134 | $0.0003359 | $0 | $982.28 |
| 2019-06-13 | $0.0003358 | $0.0003375 | $0.0003286 | $0.0003290 | $0 | $962.11 |
| 2019-06-14 | $0.0003290 | $0.0003416 | $0.0003266 | $0.0003401 | $0 | $994.72 |
| 2019-06-15 | $0.0003402 | $0.0003500 | $0.0003375 | $0.0003464 | $0 | $1,013.09 |
| 2019-06-16 | $0.0003464 | $0.0003591 | $0.0003424 | $0.0003473 | $0 | $1,015.73 |
| 2019-06-17 | $0.0003473 | $0.0003556 | $0.0003461 | $0.0003543 | $0 | $1,036.12 |
| 2019-06-18 | $0.0003541 | $0.0003542 | $0.0003390 | $0.0003417 | $0 | $999.27 |
| 2019-06-19 | $0.0003417 | $0.0003487 | $0.0003413 | $0.0003474 | $0 | $1,016.00 |
| 2019-06-20 | $0.0003475 | $0.0003541 | $0.0003426 | $0.0003503 | $0 | $1,024.39 |
| 2019-06-21 | $0.0003501 | $0.0003814 | $0.0003501 | $0.0003809 | $0 | $1,114.04 |
| 2019-06-22 | $0.0003810 | $0.0004082 | $0.0003808 | $0.0004003 | $0 | $1,170.78 |
| 2019-06-23 | $0.0004002 | $0.0004093 | $0.0003327 | $0.0003360 | $0 | $982.61 |
| 2019-06-24 | $0.0003360 | $0.0003410 | $0.0003273 | $0.0003390 | $0 | $991.43 |
| 2019-06-25 | $0.0003391 | $0.0003499 | $0.0003374 | $0.0003499 | $0 | $1,023.21 |
| 2019-06-26 | $0.0003499 | $0.0003998 | $0.0003480 | $0.0003734 | $0 | $1,091.90 |
| 2019-06-27 | $0.0003734 | $0.0003810 | $0.0003055 | $0.0003232 | $0 | $945.31 |
| 2019-06-28 | $0.0003236 | $0.0003479 | $0.0003213 | $0.0003463 | $0 | $1,012.66 |
| 2019-06-29 | $0.0003467 | $0.0003543 | $0.0003267 | $0.0003530 | $0 | $1,032.41 |
| 2019-06-30 | $0.0003524 | $0.0003558 | $0.0003191 | $0.0003191 | $0 | $933.28 |