Digital Rand DZAR
Xếp hạng #?
16:47:11 14/06/2021
Digital Rand (DZAR)
Không theo dõi
Lịch sử giá Digital Rand (DZAR) Tháng 11/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-11-01 | $0.05883 | $0.05931 | $0.05771 | $0.05859 | $8,842.47 | $0 |
| 2020-11-02 | $0.05859 | $0.06046 | $0.05748 | $0.05832 | $33,036.41 | $0 |
| 2020-11-03 | $0.05833 | $0.06016 | $0.05660 | $0.05979 | $17,935.54 | $0 |
| 2020-11-04 | $0.05979 | $0.06023 | $0.05872 | $0.05981 | $10,070.78 | $0 |
| 2020-11-05 | $0.05981 | $0.06192 | $0.05954 | $0.06178 | $37,506.40 | $0 |
| 2020-11-06 | $0.06178 | $0.06300 | $0.06075 | $0.06202 | $32,788.72 | $0 |
| 2020-11-07 | $0.06203 | $0.06283 | $0.05889 | $0.06150 | $44,281.62 | $0 |
| 2020-11-08 | $0.06155 | $0.06214 | $0.06031 | $0.06097 | $27,969.38 | $0 |
| 2020-11-09 | $0.06098 | $0.06166 | $0.05987 | $0.06109 | $24,090.54 | $0 |
| 2020-11-10 | $0.06109 | $0.06193 | $0.05310 | $0.05313 | $105,267 | $0 |
| 2020-11-11 | $0.05311 | $0.06145 | $0.04910 | $0.05306 | $203.51 | $0 |
| 2020-11-12 | $0.05306 | $0.06168 | $0.05238 | $0.06145 | $5,491.23 | $0 |
| 2020-11-13 | $0.06142 | $0.06194 | $0.03005 | $0.03708 | $1,135.97 | $0 |
| 2020-11-14 | $0.03710 | $0.06106 | $0.03257 | $0.06106 | $85,207.05 | $0 |
| 2020-11-15 | $0.06106 | $0.06106 | $0.05860 | $0.06003 | $4,142.82 | $0 |
| 2020-11-16 | $0.06004 | $0.06211 | $0.05945 | $0.06156 | $934.71 | $0 |
| 2020-11-17 | $0.06251 | $0.06375 | $0.06188 | $0.06283 | $4,087.13 | $0 |
| 2020-11-18 | $0.06280 | $0.06402 | $0.06062 | $0.06309 | $9,192.43 | $0 |
| 2020-11-19 | $0.06310 | $0.06354 | $0.05899 | $0.06157 | $50,034.35 | $0 |
| 2020-11-20 | $0.06157 | $0.06473 | $0.06145 | $0.06291 | $8,249.48 | $0 |
| 2020-11-21 | $0.06291 | $0.06411 | $0.06128 | $0.06378 | $21,984.58 | $0 |
| 2020-11-22 | $0.06378 | $0.06510 | $0.05971 | $0.06137 | $15,464.67 | $0 |
| 2020-11-23 | $0.06137 | $0.06425 | $0.05896 | $0.06193 | $35,249.98 | $0 |
| 2020-11-24 | $0.06193 | $0.06379 | $0.06102 | $0.06203 | $11,795.33 | $0 |
| 2020-11-25 | $0.06203 | $0.06340 | $0.05660 | $0.05796 | $60,102.82 | $0 |
| 2020-11-26 | $0.05796 | $0.06461 | $0.05088 | $0.06412 | $49,574.01 | $0 |
| 2020-11-27 | $0.06412 | $0.06558 | $0.06087 | $0.06440 | $5,407.89 | $0 |
| 2020-11-28 | $0.06440 | $0.06580 | $0.06260 | $0.06260 | $10,098.31 | $0 |
| 2020-11-29 | $0.06260 | $0.06502 | $0.06206 | $0.06484 | $5,039.28 | $0 |
| 2020-11-30 | $0.06484 | $0.06613 | $0.06212 | $0.06442 | $12,960.58 | $0 |