Digital Rand DZAR
Xếp hạng #?
16:47:11 14/06/2021
Digital Rand (DZAR)
Không theo dõi
Lịch sử giá Digital Rand (DZAR) Tháng 12/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-12-01 | $0.06442 | $0.06546 | $0.05902 | $0.05957 | $86,940.23 | $0 |
| 2020-12-02 | $0.05957 | $0.06290 | $0.05768 | $0.06267 | $114,680 | $0 |
| 2020-12-03 | $0.06267 | $0.06492 | $0.05994 | $0.06022 | $22,256.41 | $0 |
| 2020-12-04 | $0.06022 | $0.06366 | $0.05869 | $0.06116 | $25,628.97 | $0 |
| 2020-12-05 | $0.06116 | $0.06344 | $0.06041 | $0.06342 | $575.12 | $0 |
| 2020-12-06 | $0.06342 | $0.06447 | $0.06241 | $0.06361 | $1,357.30 | $0 |
| 2020-12-07 | $0.06361 | $0.06362 | $0.06196 | $0.06263 | $159.81 | $0 |
| 2020-12-08 | $0.06263 | $0.06419 | $0.05716 | $0.05741 | $45,210.79 | $0 |
| 2020-12-09 | $0.05741 | $0.06431 | $0.05370 | $0.05721 | $85,080.65 | $0 |
| 2020-12-10 | $0.05721 | $0.06469 | $0.05242 | $0.06403 | $26,857.53 | $0 |
| 2020-12-11 | $0.06403 | $0.06424 | $0.06168 | $0.06305 | $3,427.29 | $0 |
| 2020-12-12 | $0.06305 | $0.06468 | $0.06281 | $0.06400 | $3,073.55 | $0 |
| 2020-12-13 | $0.06400 | $0.06501 | $0.06337 | $0.06376 | $2,281.22 | $0 |
| 2020-12-14 | $0.06376 | $0.06384 | $0.06219 | $0.06360 | $1,142.92 | $0 |
| 2020-12-15 | $0.06360 | $0.06456 | $0.06325 | $0.06374 | $0 | $0 |
| 2020-12-16 | $0.06375 | $0.06749 | $0.06335 | $0.06749 | $2,012.04 | $0 |
| 2020-12-17 | $0.06749 | $0.06893 | $0.06445 | $0.06557 | $9,757.51 | $0 |
| 2020-12-18 | $0.06557 | $0.06756 | $0.06416 | $0.06685 | $7,280.78 | $0 |
| 2020-12-19 | $0.06685 | $0.06743 | $0.06559 | $0.06589 | $2,541.31 | $0 |
| 2020-12-20 | $0.06589 | $0.06664 | $0.06388 | $0.06479 | $1,791.34 | $0 |
| 2020-12-21 | $0.06479 | $0.06575 | $0.06132 | $0.06412 | $4,282.99 | $0 |
| 2020-12-22 | $0.06412 | $0.06709 | $0.06247 | $0.06586 | $5,445.01 | $0 |
| 2020-12-23 | $0.06586 | $0.06614 | $0.06116 | $0.06257 | $2,174.73 | $0 |
| 2020-12-24 | $0.06257 | $0.06685 | $0.06105 | $0.06674 | $5,421.98 | $0 |
| 2020-12-25 | $0.06674 | $0.06723 | $0.06427 | $0.06612 | $4,083.84 | $0 |
| 2020-12-26 | $0.06612 | $0.06687 | $0.06507 | $0.06563 | $3,070.39 | $0 |
| 2020-12-27 | $0.06563 | $0.07059 | $0.06406 | $0.06798 | $6,779.18 | $0 |
| 2020-12-28 | $0.06798 | $0.07159 | $0.06455 | $0.06539 | $14,000.30 | $0 |
| 2020-12-29 | $0.06539 | $0.06602 | $0.06225 | $0.06601 | $4,894.44 | $0 |
| 2020-12-30 | $0.06601 | $0.06687 | $0.06389 | $0.06577 | $3,509.93 | $0 |
| 2020-12-31 | $0.06576 | $0.06604 | $0.06363 | $0.06521 | $12,718.77 | $0 |