Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 04/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-04-01 | $0.2423 | $0.2697 | $0.2360 | $0.2502 | $177.30 | $116,154 |
| 2018-04-02 | $0.2514 | $0.2839 | $0.2498 | $0.2839 | $48.78 | $131,788 |
| 2018-04-03 | $0.2841 | $0.3073 | $0.2831 | $0.2908 | $141.38 | $135,020 |
| 2018-04-04 | $0.2906 | $0.3011 | $0.2650 | $0.2675 | $498.90 | $124,177 |
| 2018-04-05 | $0.2676 | $0.2687 | $0.2391 | $0.2441 | $694.44 | $113,349 |
| 2018-04-06 | $0.2429 | $0.2454 | $0.2325 | $0.2345 | $173.24 | $108,880 |
| 2018-04-07 | $0.2348 | $0.2504 | $0.2345 | $0.2455 | $76.80 | $113,989 |
| 2018-04-08 | $0.2457 | $0.2562 | $0.2275 | $0.2516 | $776.05 | $116,826 |
| 2018-04-09 | $0.2520 | $0.2566 | $0.2027 | $0.2272 | $294.70 | $105,494 |
| 2018-04-10 | $0.2274 | $0.2410 | $0.2134 | $0.2395 | $88.64 | $111,205 |
| 2018-04-11 | $0.2398 | $0.2537 | $0.2108 | $0.2537 | $442.78 | $117,780 |
| 2018-04-12 | $0.2531 | $0.3072 | $0.1367 | $0.2502 | $1,118.21 | $116,181 |
| 2018-04-13 | $0.2506 | $0.2714 | $0.1939 | $0.2152 | $1,108.94 | $99,926.04 |
| 2018-04-14 | $0.2152 | $0.2457 | $0.2052 | $0.2145 | $389.22 | $99,595.95 |
| 2018-04-15 | $0.2148 | $0.2787 | $0.2148 | $0.2441 | $692.93 | $113,342 |
| 2018-04-16 | $0.2440 | $0.2686 | $0.2339 | $0.2684 | $230.59 | $124,632 |
| 2018-04-17 | $0.2686 | $0.3978 | $0.2233 | $0.2315 | $2,516.01 | $107,484 |
| 2018-04-18 | $0.2317 | $0.2765 | $0.2315 | $0.2706 | $206.84 | $125,646 |
| 2018-04-19 | $0.2708 | $0.2872 | $0.2531 | $0.2600 | $150.68 | $120,707 |
| 2018-04-20 | $0.2602 | $0.2855 | $0.2190 | $0.2578 | $2,144.70 | $119,697 |
| 2018-04-21 | $0.2579 | $0.2601 | $0.2489 | $0.2550 | $162.77 | $118,381 |
| 2018-04-22 | $0.2550 | $0.2757 | $0.2265 | $0.2757 | $760.07 | $128,004 |
| 2018-04-23 | $0.2752 | $0.2764 | $0.2266 | $0.2312 | $166.01 | $107,316 |
| 2018-04-24 | $0.2313 | $0.2813 | $0.2185 | $0.2813 | $1,268.34 | $130,592 |
| 2018-04-25 | $0.2794 | $0.2807 | $0.2510 | $0.2550 | $114.29 | $118,408 |
| 2018-04-26 | $0.2572 | $0.2679 | $0.2001 | $0.2549 | $690.07 | $118,327 |
| 2018-04-27 | $0.2552 | $0.2645 | $0.2330 | $0.2330 | $229.20 | $108,164 |
| 2018-04-28 | $0.2322 | $0.2946 | $0.2107 | $0.2700 | $527.72 | $125,346 |
| 2018-04-29 | $0.2699 | $0.3011 | $0.2633 | $0.3004 | $472.82 | $140,069 |
| 2018-04-30 | $0.3003 | $0.3015 | $0.2578 | $0.2943 | $599.10 | $137,221 |