Digital Rand DZAR
Xếp hạng #?
16:47:11 14/06/2021
Digital Rand (DZAR)
Không theo dõi
Lịch sử giá Digital Rand (DZAR) Tháng 10/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-10-01 | $0.05648 | $0.05856 | $0.05523 | $0.05852 | $419,609 | $0 |
| 2020-10-02 | $0.05852 | $0.05853 | $0.05667 | $0.05793 | $244,114 | $0 |
| 2020-10-03 | $0.05793 | $0.05815 | $0.05635 | $0.05683 | $69,971.56 | $0 |
| 2020-10-04 | $0.05683 | $0.05757 | $0.05477 | $0.05748 | $448,639 | $0 |
| 2020-10-05 | $0.05747 | $0.05779 | $0.05429 | $0.05714 | $278,116 | $0 |
| 2020-10-06 | $0.05714 | $0.05798 | $0.05587 | $0.05734 | $222,906 | $0 |
| 2020-10-07 | $0.05734 | $0.05756 | $0.05555 | $0.05692 | $176,493 | $0 |
| 2020-10-08 | $0.05692 | $0.05766 | $0.05517 | $0.05726 | $117,697 | $0 |
| 2020-10-09 | $0.05726 | $0.05821 | $0.05603 | $0.05793 | $84,396.08 | $0 |
| 2020-10-10 | $0.05793 | $0.05894 | $0.05743 | $0.05795 | $39,830.48 | $0 |
| 2020-10-11 | $0.05795 | $0.05836 | $0.05625 | $0.05799 | $86,268.93 | $0 |
| 2020-10-12 | $0.05799 | $0.05927 | $0.05675 | $0.05719 | $143,903 | $0 |
| 2020-10-13 | $0.05719 | $0.05789 | $0.05567 | $0.05733 | $82,585.83 | $0 |
| 2020-10-14 | $0.05733 | $0.05839 | $0.05640 | $0.05836 | $98,712.79 | $0 |
| 2020-10-15 | $0.05836 | $0.05841 | $0.05619 | $0.05762 | $62,117.96 | $0 |
| 2020-10-16 | $0.05762 | $0.05810 | $0.05574 | $0.05741 | $116,688 | $0 |
| 2020-10-17 | $0.05741 | $0.05759 | $0.05668 | $0.05704 | $54,929.62 | $0 |
| 2020-10-18 | $0.05702 | $0.05801 | $0.05599 | $0.05800 | $54,830.55 | $0 |
| 2020-10-19 | $0.05800 | $0.05895 | $0.05589 | $0.05836 | $68,464.70 | $0 |
| 2020-10-20 | $0.05836 | $0.06001 | $0.05700 | $0.05884 | $101,482 | $0 |
| 2020-10-21 | $0.05884 | $0.06109 | $0.05884 | $0.05990 | $92,131.14 | $0 |
| 2020-10-22 | $0.05990 | $0.06135 | $0.05904 | $0.05973 | $41,307.39 | $0 |
| 2020-10-23 | $0.05973 | $0.05993 | $0.05773 | $0.05856 | $0 | $0 |
| 2020-10-24 | $0.05855 | $0.05954 | $0.05847 | $0.05897 | $0 | $0 |
| 2020-10-25 | $0.05897 | $0.05964 | $0.05809 | $0.05817 | $0 | $0 |
| 2020-10-26 | $0.05817 | $0.05971 | $0.05720 | $0.05970 | $20,846.15 | $0 |
| 2020-10-27 | $0.05970 | $0.06038 | $0.05861 | $0.05926 | $12,436.15 | $0 |
| 2020-10-28 | $0.05926 | $0.05980 | $0.05695 | $0.05918 | $13,922.79 | $0 |
| 2020-10-29 | $0.05919 | $0.06093 | $0.05789 | $0.05855 | $14,914.20 | $0 |
| 2020-10-30 | $0.05855 | $0.05947 | $0.05718 | $0.05940 | $15,524.77 | $0 |
| 2020-10-31 | $0.05940 | $0.06008 | $0.05857 | $0.05882 | $5,690.57 | $0 |