Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $1.20 | $1.26 | $1.09 | $1.12 | $6,218.20 | $450,793 |
| 2017-11-02 | $1.11 | $1.21 | $0.9846 | $1.01 | $6,730.53 | $407,262 |
| 2017-11-03 | $1.01 | $1.05 | $0.9237 | $0.9754 | $5,133.27 | $393,872 |
| 2017-11-04 | $0.9728 | $1.02 | $0.9049 | $1.00 | $1,631.83 | $404,835 |
| 2017-11-05 | $1.00 | $1.05 | $0.8372 | $0.9534 | $9,203.04 | $385,010 |
| 2017-11-06 | $0.9555 | $0.9940 | $0.8012 | $0.8012 | $3,938.58 | $323,526 |
| 2017-11-07 | $0.7999 | $1.01 | $0.7647 | $0.9249 | $5,551.65 | $373,478 |
| 2017-11-08 | $0.9220 | $1.12 | $0.7858 | $0.8872 | $11,401.90 | $358,281 |
| 2017-11-09 | $0.8863 | $1.06 | $0.8381 | $1.00 | $8,736.54 | $404,063 |
| 2017-11-10 | $1.00 | $1.03 | $0.8089 | $0.8089 | $3,833.80 | $326,627 |
| 2017-11-11 | $0.8060 | $0.9353 | $0.7829 | $0.8557 | $3,516.85 | $345,538 |
| 2017-11-12 | $0.8551 | $0.9091 | $0.6556 | $0.8786 | $4,423.00 | $354,776 |
| 2017-11-13 | $0.8798 | $0.9903 | $0.7382 | $0.7737 | $2,628.47 | $312,443 |
| 2017-11-14 | $0.7437 | $0.9254 | $0.7421 | $0.8630 | $2,096.60 | $348,482 |
| 2017-11-15 | $0.8636 | $0.9312 | $0.7891 | $0.8614 | $6,325.63 | $347,857 |
| 2017-11-16 | $0.8119 | $0.9763 | $0.7939 | $0.9486 | $12,120.90 | $383,068 |
| 2017-11-17 | $0.9471 | $0.9698 | $0.8576 | $0.9489 | $8,519.22 | $383,169 |
| 2017-11-18 | $0.9453 | $0.9956 | $0.8714 | $0.9123 | $3,265.55 | $368,383 |
| 2017-11-19 | $0.9105 | $1.08 | $0.8963 | $1.05 | $4,556.49 | $422,820 |
| 2017-11-20 | $1.05 | $1.20 | $0.8906 | $1.00 | $6,478.66 | $405,142 |
| 2017-11-21 | $1.00 | $1.13 | $0.9445 | $0.9655 | $4,200.33 | $389,889 |
| 2017-11-22 | $0.9678 | $1.06 | $0.9497 | $1.01 | $4,645.33 | $407,649 |
| 2017-11-23 | $1.01 | $1.01 | $0.7354 | $0.9643 | $4,055.52 | $389,390 |
| 2017-11-24 | $0.9629 | $0.9830 | $0.8264 | $0.9726 | $5,977.85 | $392,742 |
| 2017-11-25 | $0.9706 | $0.9850 | $0.7973 | $0.9850 | $2,612.70 | $397,752 |
| 2017-11-26 | $0.9846 | $0.9846 | $0.7403 | $0.9267 | $1,608.64 | $374,227 |
| 2017-11-27 | $0.9270 | $1.03 | $0.7764 | $0.9229 | $3,597.32 | $372,671 |
| 2017-11-28 | $0.8520 | $0.9421 | $0.8068 | $0.8588 | $4,408.63 | $351,671 |
| 2017-11-29 | $0.8581 | $1.01 | $0.6962 | $0.7189 | $3,443.04 | $294,180 |
| 2017-11-30 | $0.7299 | $0.9135 | $0.6230 | $0.7140 | $1,909.03 | $292,169 |