Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 02/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-02-01 | $0.7694 | $0.8273 | $0.6895 | $0.7770 | $707.75 | $358,773 |
| 2018-02-02 | $0.7754 | $0.7793 | $0.6299 | $0.7741 | $609.76 | $357,449 |
| 2018-02-03 | $0.7767 | $0.8163 | $0.6842 | $0.7650 | $1,161.42 | $353,256 |
| 2018-02-04 | $0.7654 | $0.7654 | $0.6452 | $0.6761 | $374.65 | $312,188 |
| 2018-02-05 | $0.6695 | $0.7272 | $0.5669 | $0.5951 | $1,259.40 | $274,772 |
| 2018-02-06 | $0.5958 | $0.7857 | $0.4060 | $0.6074 | $5,246.82 | $280,474 |
| 2018-02-07 | $0.6013 | $0.7003 | $0.5149 | $0.5270 | $2,165.61 | $243,362 |
| 2018-02-08 | $0.5250 | $0.6345 | $0.5020 | $0.6099 | $3,182.97 | $281,639 |
| 2018-02-09 | $0.6118 | $1.05 | $0.4977 | $0.6368 | $17,116.00 | $294,059 |
| 2018-02-10 | $0.6373 | $0.6373 | $0.5549 | $0.6045 | $4,204.93 | $279,121 |
| 2018-02-11 | $0.6040 | $0.6040 | $0.5152 | $0.5676 | $1,413.34 | $262,087 |
| 2018-02-12 | $0.5712 | $0.9082 | $0.5400 | $0.6078 | $7,416.49 | $280,669 |
| 2018-02-13 | $0.6089 | $0.6192 | $0.5128 | $0.5554 | $7,036.31 | $256,456 |
| 2018-02-14 | $0.5537 | $0.6240 | $0.5237 | $0.6224 | $1,921.14 | $287,420 |
| 2018-02-15 | $0.6228 | $0.6574 | $0.5896 | $0.6154 | $1,906.81 | $284,152 |
| 2018-02-16 | $0.6354 | $0.7291 | $0.6013 | $0.6846 | $1,837.76 | $316,114 |
| 2018-02-17 | $0.6838 | $0.7699 | $0.6073 | $0.7047 | $3,827.88 | $325,418 |
| 2018-02-18 | $0.7069 | $0.7127 | $0.5866 | $0.6062 | $6,035.95 | $279,931 |
| 2018-02-19 | $0.6035 | $1.27 | $0.6017 | $0.9372 | $9,030.24 | $432,766 |
| 2018-02-20 | $0.9378 | $1.04 | $0.7575 | $0.8801 | $4,600.22 | $406,375 |
| 2018-02-21 | $0.8789 | $0.8789 | $0.5489 | $0.5678 | $5,150.15 | $262,197 |
| 2018-02-22 | $0.5672 | $0.6425 | $0.4704 | $0.5731 | $4,122.88 | $264,623 |
| 2018-02-23 | $0.5725 | $0.6105 | $0.5012 | $0.5492 | $939.09 | $253,587 |
| 2018-02-24 | $0.5485 | $0.5615 | $0.4086 | $0.4948 | $4,822.56 | $228,498 |
| 2018-02-25 | $0.4941 | $0.5087 | $0.4587 | $0.4792 | $389.24 | $221,298 |
| 2018-02-26 | $0.4799 | $0.7350 | $0.4546 | $0.5450 | $1,465.34 | $251,644 |
| 2018-02-27 | $0.5466 | $0.6330 | $0.5233 | $0.5867 | $3,101.72 | $270,905 |
| 2018-02-28 | $0.5867 | $0.5867 | $0.4643 | $0.4647 | $684.34 | $214,595 |