Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.1718 | $0.1738 | $0.1670 | $0.1729 | $54.14 | $81,359.73 |
| 2018-07-02 | $0.1729 | $0.1819 | $0.1694 | $0.1807 | $97.76 | $85,057.64 |
| 2018-07-03 | $0.1799 | $0.1817 | $0.1726 | $0.1732 | $172.73 | $81,503.28 |
| 2018-07-04 | $0.1731 | $0.1908 | $0.1665 | $0.1667 | $840.13 | $78,457.69 |
| 2018-07-05 | $0.1671 | $0.1960 | $0.1659 | $0.1697 | $84.08 | $79,860.70 |
| 2018-07-06 | $0.1697 | $0.1812 | $0.1677 | $0.1723 | $120.29 | $81,095.22 |
| 2018-07-07 | $0.1720 | $0.2135 | $0.1716 | $0.2128 | $444.93 | $100,147 |
| 2018-07-08 | $0.2125 | $0.2130 | $0.1707 | $0.1725 | $97.13 | $81,181.82 |
| 2018-07-09 | $0.1725 | $0.1728 | $0.1692 | $0.1699 | $172.64 | $79,964.25 |
| 2018-07-10 | $0.1698 | $0.1708 | $0.1468 | $0.1537 | $352.38 | $72,341.10 |
| 2018-07-11 | $0.1537 | $0.1638 | $0.1537 | $0.1563 | $54.33 | $73,559.61 |
| 2018-07-12 | $0.1563 | $0.1563 | $0.1048 | $0.1421 | $763.01 | $66,877.77 |
| 2018-07-13 | $0.1422 | $0.1671 | $0.1421 | $0.1671 | $139.11 | $78,648.30 |
| 2018-07-14 | $0.1666 | $0.1688 | $0.1590 | $0.1590 | $79.69 | $74,833.20 |
| 2018-07-16 | $0.1893 | $0.1925 | $0.1891 | $0.1925 | $3.41 | $90,601.92 |
| 2018-07-17 | $0.1920 | $0.1924 | $0.1559 | $0.1809 | $218.83 | $85,132.95 |
| 2018-07-18 | $0.1808 | $0.1974 | $0.1808 | $0.1848 | $33.78 | $86,991.08 |
| 2018-07-19 | $0.1847 | $0.1957 | $0.1828 | $0.1842 | $110.57 | $86,713.40 |
| 2018-07-20 | $0.1844 | $0.1847 | $0.1737 | $0.1779 | $89.01 | $83,742.17 |
| 2018-07-21 | $0.1779 | $0.1850 | $0.1756 | $0.1783 | $117.18 | $83,906.43 |
| 2018-07-22 | $0.1782 | $0.1797 | $0.1642 | $0.1645 | $105.91 | $77,430.26 |
| 2018-07-23 | $0.1643 | $0.1728 | $0.1544 | $0.1546 | $108.15 | $72,752.92 |
| 2018-07-24 | $0.1548 | $0.1976 | $0.1545 | $0.1941 | $185.07 | $91,346.96 |
| 2018-07-25 | $0.1905 | $0.2158 | $0.1887 | $0.2090 | $339.10 | $98,385.56 |
| 2018-07-26 | $0.2090 | $0.2108 | $0.1599 | $0.1615 | $50.27 | $75,993.83 |
| 2018-07-27 | $0.1614 | $0.1918 | $0.1600 | $0.1892 | $4.21 | $89,040.30 |
| 2018-07-28 | $0.1896 | $0.1905 | $0.1632 | $0.1676 | $258.16 | $78,879.86 |
| 2018-07-29 | $0.1683 | $0.1746 | $0.1677 | $0.1741 | $99.54 | $81,930.16 |
| 2018-07-30 | $0.1844 | $0.1955 | $0.1630 | $0.1689 | $165.12 | $86,898.15 |
| 2018-07-31 | $0.1686 | $0.2087 | $0.1341 | $0.2077 | $229.38 | $106,871 |