Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.9444 | $1.07 | $0.8025 | $1.07 | $14,169.20 | $491,110 |
| 2018-01-02 | $1.07 | $1.38 | $0.9718 | $1.21 | $33,979.90 | $556,153 |
| 2018-01-03 | $1.21 | $1.32 | $1.09 | $1.17 | $9,281.77 | $536,499 |
| 2018-01-04 | $1.17 | $1.18 | $0.8624 | $0.9420 | $10,171.00 | $432,568 |
| 2018-01-05 | $0.9423 | $1.24 | $0.8419 | $1.22 | $6,779.48 | $559,639 |
| 2018-01-06 | $1.22 | $1.25 | $0.9462 | $1.05 | $7,783.46 | $484,051 |
| 2018-01-07 | $1.05 | $2.23 | $1.04 | $1.65 | $38,963.80 | $756,932 |
| 2018-01-08 | $1.65 | $1.91 | $1.43 | $1.75 | $14,098.90 | $803,024 |
| 2018-01-09 | $1.78 | $2.22 | $1.72 | $2.22 | $21,076.40 | $1,017,303 |
| 2018-01-10 | $2.33 | $2.66 | $1.56 | $2.36 | $31,239.10 | $1,082,756 |
| 2018-01-11 | $2.35 | $2.60 | $1.78 | $1.89 | $13,347.40 | $870,111 |
| 2018-01-12 | $1.91 | $2.06 | $1.08 | $1.68 | $15,095.30 | $770,754 |
| 2018-01-13 | $1.68 | $2.18 | $1.39 | $1.95 | $14,174.20 | $895,827 |
| 2018-01-14 | $1.95 | $2.19 | $1.54 | $1.62 | $5,665.11 | $744,946 |
| 2018-01-15 | $1.61 | $2.01 | $1.58 | $1.96 | $9,272.08 | $900,947 |
| 2018-01-16 | $1.96 | $1.96 | $1.20 | $1.36 | $7,719.66 | $623,934 |
| 2018-01-17 | $1.35 | $1.39 | $0.9150 | $1.21 | $3,464.96 | $554,027 |
| 2018-01-18 | $1.21 | $1.45 | $1.03 | $1.05 | $10,971.80 | $480,759 |
| 2018-01-19 | $1.04 | $1.20 | $0.9654 | $1.06 | $2,035.31 | $487,675 |
| 2018-01-20 | $1.07 | $1.24 | $1.07 | $1.20 | $2,102.06 | $550,404 |
| 2018-01-21 | $1.20 | $1.26 | $1.04 | $1.25 | $4,811.53 | $574,329 |
| 2018-01-22 | $1.27 | $1.49 | $0.8351 | $1.09 | $31,273.10 | $502,383 |
| 2018-01-23 | $1.01 | $1.17 | $0.9222 | $1.01 | $5,044.93 | $461,761 |
| 2018-01-24 | $1.00 | $1.20 | $0.9107 | $1.20 | $4,255.10 | $551,272 |
| 2018-01-25 | $1.22 | $1.42 | $1.06 | $1.30 | $1,844.40 | $598,915 |
| 2018-01-26 | $1.30 | $1.41 | $1.08 | $1.21 | $3,153.34 | $553,462 |
| 2018-01-27 | $1.20 | $1.21 | $0.9677 | $1.11 | $1,581.10 | $508,491 |
| 2018-01-28 | $1.12 | $1.21 | $1.01 | $1.01 | $2,967.12 | $466,050 |
| 2018-01-29 | $1.01 | $1.08 | $0.9490 | $1.03 | $2,330.61 | $477,744 |
| 2018-01-30 | $0.9807 | $1.01 | $0.7942 | $0.8526 | $1,267.94 | $393,705 |
| 2018-01-31 | $0.8540 | $0.9204 | $0.7569 | $0.7676 | $2,140.50 | $354,447 |