dietbitcoin DDX
Xếp hạng #?
23:56:12 18/11/2019
dietbitcoin (DDX)
Không theo dõi
Lịch sử giá dietbitcoin (DDX) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.0001162 | $0.0001218 | $0.0001147 | $0.0001210 | $0 | $353.92 |
| 2019-08-02 | $0.0001211 | $0.0001241 | $0.0001207 | $0.0001227 | $0 | $358.80 |
| 2019-08-03 | $0.0001226 | $0.0001274 | $0.0001225 | $0.0001264 | $0 | $369.60 |
| 2019-08-04 | $0.0001264 | $0.0002256 | $0.0001240 | $0.0002250 | $0 | $658.03 |
| 2019-08-05 | $0.0002250 | $0.0002409 | $0.0002249 | $0.0002396 | $0 | $700.77 |
| 2019-08-06 | $0.0002395 | $0.0002468 | $0.0002288 | $0.0002318 | $0 | $677.97 |
| 2019-08-07 | $0.0002318 | $0.0002396 | $0.0002308 | $0.0002372 | $0 | $693.57 |
| 2019-08-08 | $0.0002372 | $0.0002376 | $0.0002279 | $0.0002347 | $0 | $686.34 |
| 2019-08-09 | $0.0002346 | $0.0002348 | $0.0002265 | $0.0002287 | $0 | $668.93 |
| 2019-08-10 | $0.0002287 | $0.0002309 | $0.0002201 | $0.0002212 | $0 | $646.99 |
| 2019-08-11 | $0.0002212 | $0.0002275 | $0.0002208 | $0.0002274 | $0 | $665.07 |
| 2019-08-12 | $0.0002274 | $0.0002275 | $0.0002230 | $0.0002237 | $0 | $654.36 |
| 2019-08-13 | $0.0002238 | $0.0002496 | $0.0001651 | $0.0002484 | $0 | $726.46 |
| 2019-08-14 | $0.0002483 | $0.0002484 | $0.0002242 | $0.0002247 | $0 | $657.02 |
| 2019-08-15 | $0.0002247 | $0.0002308 | $0.0002149 | $0.0002290 | $0 | $669.86 |
| 2019-08-16 | $0.0002290 | $0.0002299 | $0.0002199 | $0.0002275 | $0 | $665.44 |
| 2019-08-17 | $0.0002275 | $0.0002291 | $0.0002228 | $0.0002263 | $0 | $661.84 |
| 2019-08-18 | $0.0002264 | $0.0009618 | $0.0002239 | $0.0009520 | $0 | $2,784.15 |
| 2019-08-19 | $0.0009520 | $0.0009903 | $0.0009443 | $0.0009854 | $0 | $2,881.82 |
| 2019-08-20 | $0.0009854 | $0.0009855 | $0.0009459 | $0.0009504 | $0 | $2,779.53 |
| 2019-08-21 | $0.0009509 | $0.0009523 | $0.0008871 | $0.0009085 | $0 | $2,657.06 |
| 2019-08-22 | $0.0009086 | $0.0009441 | $0.0008960 | $0.0009277 | $0 | $2,713.01 |
| 2019-08-23 | $0.0009277 | $0.0009563 | $0.0009189 | $0.0009482 | $0 | $2,773.04 |
| 2019-08-24 | $0.0009487 | $0.0009488 | $0.0009171 | $0.0009347 | $0 | $2,733.67 |
| 2019-08-25 | $0.0009347 | $0.0009367 | $0.0009007 | $0.0009085 | $0 | $2,656.79 |
| 2019-08-26 | $0.0009087 | $0.0009378 | $0.0008910 | $0.0009013 | $0 | $2,635.74 |
| 2019-08-27 | $0.0009008 | $0.0009183 | $0.0008889 | $0.0009084 | $0 | $2,656.52 |
| 2019-08-28 | $0.0009081 | $0.0009087 | $0.00007399 | $0.00007447 | $0 | $217.78 |
| 2019-08-29 | $0.00007445 | $0.0003998 | $0.00007243 | $0.0003501 | $0 | $1,023.85 |
| 2019-08-30 | $0.0003501 | $0.0004045 | $0.00007865 | $0.0003238 | $0 | $946.96 |
| 2019-08-31 | $0.0003238 | $0.0003244 | $0.00007871 | $0.0002524 | $0 | $738.16 |