Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2945 | $0.2985 | $0.2838 | $0.2911 | $198.01 | $135,739 |
| 2018-05-02 | $0.2907 | $0.2981 | $0.2620 | $0.2928 | $320.19 | $136,544 |
| 2018-05-03 | $0.2928 | $0.3370 | $0.2819 | $0.2965 | $129.89 | $138,240 |
| 2018-05-04 | $0.3166 | $0.3298 | $0.3106 | $0.3255 | $88.90 | $151,790 |
| 2018-05-05 | $0.3257 | $0.3431 | $0.2993 | $0.3396 | $444.68 | $158,353 |
| 2018-05-06 | $0.3398 | $0.3499 | $0.3046 | $0.3255 | $80.57 | $151,757 |
| 2018-05-07 | $0.3257 | $0.3259 | $0.2694 | $0.2781 | $91.52 | $129,699 |
| 2018-05-08 | $0.2787 | $0.2885 | $0.2632 | $0.2729 | $807.22 | $127,249 |
| 2018-05-09 | $0.2725 | $0.2865 | $0.2663 | $0.2860 | $291.11 | $133,377 |
| 2018-05-10 | $0.2860 | $0.2975 | $0.2733 | $0.2883 | $296.92 | $134,449 |
| 2018-05-11 | $0.2887 | $0.2887 | $0.2355 | $0.2365 | $185.67 | $110,266 |
| 2018-05-12 | $0.2358 | $0.2722 | $0.2312 | $0.2709 | $75.94 | $126,316 |
| 2018-05-13 | $0.2708 | $0.2726 | $0.2344 | $0.2504 | $189.68 | $116,754 |
| 2018-05-14 | $0.2503 | $0.2823 | $0.2439 | $0.2604 | $442.04 | $121,428 |
| 2018-05-15 | $0.2600 | $0.2643 | $0.2466 | $0.2498 | $39.68 | $116,470 |
| 2018-05-16 | $0.2496 | $0.2498 | $0.2393 | $0.2475 | $20.47 | $115,396 |
| 2018-05-17 | $0.2423 | $0.2447 | $0.2095 | $0.2107 | $541.83 | $98,241.78 |
| 2018-05-18 | $0.2109 | $0.2351 | $0.2078 | $0.2341 | $142.60 | $109,174 |
| 2018-05-19 | $0.2341 | $0.2654 | $0.2201 | $0.2230 | $123.01 | $103,963 |
| 2018-05-20 | $0.2231 | $0.2640 | $0.2131 | $0.2548 | $926.01 | $118,811 |
| 2018-05-21 | $0.2551 | $0.3113 | $0.2262 | $0.2305 | $666.46 | $107,462 |
| 2018-05-22 | $0.2304 | $0.2598 | $0.2267 | $0.2377 | $721.38 | $110,834 |
| 2018-05-23 | $0.2374 | $0.2626 | $0.2337 | $0.2473 | $140.60 | $115,296 |
| 2018-05-24 | $0.2466 | $0.2532 | $0.2311 | $0.2393 | $100.19 | $111,564 |
| 2018-05-25 | $0.2397 | $0.2414 | $0.2036 | $0.2059 | $105.31 | $95,996.56 |
| 2018-05-26 | $0.2056 | $0.2087 | $0.2008 | $0.2019 | $168.81 | $94,154.22 |
| 2018-05-27 | $0.2020 | $0.2036 | $0.1997 | $0.2030 | $348.82 | $94,666.68 |
| 2018-05-28 | $0.2031 | $0.2179 | $0.2031 | $0.2122 | $36.59 | $99,303.37 |
| 2018-05-29 | $0.2122 | $0.2243 | $0.1979 | $0.2221 | $201.71 | $103,922 |
| 2018-05-30 | $0.2223 | $0.2246 | $0.2032 | $0.2058 | $38.64 | $96,283.29 |
| 2018-05-31 | $0.2058 | $0.2206 | $0.2048 | $0.2122 | $35.48 | $99,266.41 |