Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 03/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-03-01 | $0.4694 | $0.5411 | $0.4554 | $0.5212 | $1,589.14 | $241,593 |
| 2018-03-02 | $0.5199 | $0.5297 | $0.4083 | $0.4441 | $1,350.31 | $205,850 |
| 2018-03-03 | $0.4436 | $0.6568 | $0.4401 | $0.5937 | $1,543.23 | $275,186 |
| 2018-03-04 | $0.5927 | $0.6167 | $0.4255 | $0.4492 | $1,211.90 | $208,208 |
| 2018-03-05 | $0.4489 | $0.5012 | $0.4279 | $0.4338 | $1,656.77 | $201,091 |
| 2018-03-06 | $0.4326 | $0.5634 | $0.3940 | $0.5013 | $600.12 | $232,370 |
| 2018-03-07 | $0.5007 | $0.5535 | $0.3821 | $0.4659 | $1,296.27 | $215,978 |
| 2018-03-08 | $0.4653 | $0.4756 | $0.3593 | $0.4028 | $419.00 | $186,725 |
| 2018-03-09 | $0.4003 | $0.8155 | $0.2764 | $0.4082 | $12,374.60 | $189,206 |
| 2018-03-10 | $0.4084 | $0.4974 | $0.3166 | $0.3881 | $4,198.54 | $179,878 |
| 2018-03-11 | $0.3867 | $0.4351 | $0.3036 | $0.4155 | $517.45 | $192,577 |
| 2018-03-12 | $0.4142 | $0.4859 | $0.3229 | $0.3711 | $950.98 | $172,036 |
| 2018-03-13 | $0.3684 | $0.5360 | $0.3351 | $0.4391 | $430.72 | $203,557 |
| 2018-03-14 | $0.4438 | $1.05 | $0.3348 | $0.3354 | $645.61 | $155,455 |
| 2018-03-15 | $0.3352 | $0.9437 | $0.3046 | $0.3925 | $1,911.17 | $181,933 |
| 2018-03-16 | $0.3923 | $0.4226 | $0.3790 | $0.3790 | $327.82 | $175,657 |
| 2018-03-17 | $0.3796 | $0.4607 | $0.3421 | $0.3443 | $181.91 | $159,580 |
| 2018-03-18 | $0.3434 | $0.3450 | $0.2395 | $0.3322 | $792.13 | $153,998 |
| 2018-03-19 | $0.3308 | $0.4988 | $0.3288 | $0.3686 | $863.63 | $170,833 |
| 2018-03-20 | $0.3727 | $0.3918 | $0.2745 | $0.3021 | $5,488.70 | $140,048 |
| 2018-03-21 | $0.3027 | $0.3386 | $0.3022 | $0.3087 | $1,425.62 | $143,080 |
| 2018-03-22 | $0.3081 | $0.3429 | $0.3075 | $0.3231 | $211.48 | $149,771 |
| 2018-03-23 | $0.3231 | $0.3231 | $0.2949 | $0.3207 | $424.00 | $148,638 |
| 2018-03-24 | $0.3253 | $0.3289 | $0.2982 | $0.2989 | $378.20 | $138,569 |
| 2018-03-25 | $0.2948 | $0.3282 | $0.2933 | $0.3210 | $460.19 | $148,777 |
| 2018-03-26 | $0.3207 | $0.3225 | $0.2846 | $0.2960 | $228.44 | $137,186 |
| 2018-03-27 | $0.2955 | $0.3090 | $0.2739 | $0.2743 | $568.27 | $127,133 |
| 2018-03-28 | $0.2742 | $0.3316 | $0.2719 | $0.3293 | $761.44 | $152,662 |
| 2018-03-29 | $0.3297 | $0.3303 | $0.2587 | $0.2807 | $679.95 | $130,128 |
| 2018-03-30 | $0.2800 | $0.2902 | $0.2373 | $0.2433 | $100.77 | $112,958 |
| 2018-03-31 | $0.2433 | $0.2525 | $0.2274 | $0.2423 | $249.78 | $112,504 |