Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.2123 | $0.2370 | $0.2084 | $0.2146 | $11.48 | $100,387 |
| 2018-06-02 | $0.2145 | $0.2241 | $0.2064 | $0.2104 | $246.24 | $98,420.97 |
| 2018-06-03 | $0.2104 | $0.2183 | $0.2095 | $0.2178 | $156.25 | $101,915 |
| 2018-06-04 | $0.2179 | $0.2218 | $0.2064 | $0.2214 | $105.98 | $103,593 |
| 2018-06-05 | $0.2215 | $0.2769 | $0.2007 | $0.2064 | $573.18 | $96,554.18 |
| 2018-06-06 | $0.2063 | $0.2301 | $0.2059 | $0.2289 | $120.93 | $107,081 |
| 2018-06-07 | $0.2291 | $0.2325 | $0.2119 | $0.2138 | $52.31 | $100,015 |
| 2018-06-08 | $0.2139 | $0.2139 | $0.1806 | $0.1819 | $76.76 | $85,108.75 |
| 2018-06-09 | $0.1818 | $0.2021 | $0.1818 | $0.1982 | $8.91 | $92,752.76 |
| 2018-06-10 | $0.1985 | $0.2054 | $0.1629 | $0.1670 | $317.96 | $78,137.53 |
| 2018-06-11 | $0.1672 | $0.1914 | $0.1672 | $0.1818 | $93.26 | $85,075.06 |
| 2018-06-12 | $0.1817 | $0.2334 | $0.1682 | $0.2034 | $192.40 | $95,150.11 |
| 2018-06-13 | $0.2039 | $0.2039 | $0.1583 | $0.1595 | $239.49 | $74,615.90 |
| 2018-06-14 | $0.1594 | $0.1851 | $0.1591 | $0.1843 | $7.69 | $86,244.73 |
| 2018-06-15 | $0.1840 | $0.1881 | $0.1819 | $0.1843 | $53.00 | $86,218.06 |
| 2018-06-16 | $0.1836 | $0.1985 | $0.1673 | $0.1942 | $182.75 | $90,867.73 |
| 2018-06-17 | $0.1947 | $0.1961 | $0.1693 | $0.1851 | $278.70 | $86,588.15 |
| 2018-06-18 | $0.1844 | $0.1884 | $0.1675 | $0.1689 | $193.66 | $79,015.72 |
| 2018-06-19 | $0.1688 | $0.1937 | $0.1679 | $0.1935 | $183.07 | $90,510.74 |
| 2018-06-20 | $0.1936 | $0.1938 | $0.1755 | $0.1813 | $149.16 | $84,840.19 |
| 2018-06-21 | $0.1814 | $0.2038 | $0.1812 | $0.1840 | $771.38 | $86,073.49 |
| 2018-06-22 | $0.1838 | $0.1841 | $0.1631 | $0.1701 | $45.90 | $79,561.25 |
| 2018-06-23 | $0.1701 | $0.1742 | $0.1655 | $0.1666 | $392.52 | $77,939.62 |
| 2018-06-24 | $0.1666 | $0.1737 | $0.1499 | $0.1653 | $668.26 | $77,345.90 |
| 2018-06-25 | $0.1650 | $0.1677 | $0.1476 | $0.1675 | $811.92 | $78,369.59 |
| 2018-06-26 | $0.1675 | $0.1681 | $0.1582 | $0.1583 | $275.87 | $74,083.93 |
| 2018-06-27 | $0.1583 | $0.1583 | $0.1519 | $0.1539 | $40.42 | $72,008.47 |
| 2018-06-28 | $0.1540 | $0.1611 | $0.1450 | $0.1588 | $33.37 | $74,305.23 |
| 2018-06-29 | $0.1589 | $0.1678 | $0.1384 | $0.1650 | $169.38 | $77,637.81 |
| 2018-06-30 | $0.1652 | $0.1735 | $0.1652 | $0.1717 | $585.72 | $80,821.77 |