Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.2079 | $0.2080 | $0.1285 | $0.1295 | $394.59 | $66,615.36 |
| 2018-08-02 | $0.1296 | $0.1565 | $0.1295 | $0.1538 | $205.96 | $79,113.46 |
| 2018-08-03 | $0.1538 | $0.1538 | $0.1465 | $0.1529 | $62.69 | $78,663.31 |
| 2018-08-04 | $0.1531 | $0.1613 | $0.1214 | $0.1608 | $300.35 | $82,711.02 |
| 2018-08-05 | $0.1608 | $0.1612 | $0.1310 | $0.1342 | $31.03 | $69,023.51 |
| 2018-08-06 | $0.1343 | $0.1369 | $0.1058 | $0.1074 | $12.73 | $55,239.28 |
| 2018-08-07 | $0.1073 | $0.1309 | $0.1047 | $0.1233 | $6.67 | $63,426.79 |
| 2018-08-08 | $0.1234 | $0.1702 | $0.09447 | $0.1021 | $378.53 | $52,531.21 |
| 2018-08-09 | $0.1023 | $0.1126 | $0.1006 | $0.1116 | $233.77 | $57,415.93 |
| 2018-08-10 | $0.1115 | $0.1285 | $0.1064 | $0.1222 | $18.29 | $62,845.97 |
| 2018-08-11 | $0.1220 | $0.1281 | $0.06116 | $0.06287 | $21.16 | $32,342.47 |
| 2018-08-12 | $0.06268 | $0.1151 | $0.06209 | $0.1135 | $19.75 | $58,381.56 |
| 2018-08-13 | $0.1134 | $0.1165 | $0.1109 | $0.1126 | $109.42 | $58,602.78 |
| 2018-08-14 | $0.1125 | $0.1125 | $0.09029 | $0.09321 | $155.82 | $48,510.29 |
| 2018-08-15 | $0.09314 | $0.09900 | $0.08217 | $0.08250 | $108.00 | $42,935.87 |
| 2018-08-16 | $0.08239 | $0.08862 | $0.08186 | $0.08410 | $69.31 | $43,767.13 |
| 2018-08-17 | $0.08411 | $0.09063 | $0.07854 | $0.08982 | $82.08 | $46,741.24 |
| 2018-08-18 | $0.09002 | $0.09030 | $0.08645 | $0.08725 | $3.44 | $45,403.68 |
| 2018-08-19 | $0.08316 | $0.08353 | $0.07238 | $0.07374 | $99.46 | $39,334.48 |
| 2018-08-20 | $0.07362 | $0.07841 | $0.06515 | $0.07562 | $228.93 | $40,336.34 |
| 2018-08-21 | $0.07551 | $0.08483 | $0.07550 | $0.08461 | $8.72 | $45,134.77 |
| 2018-08-22 | $0.08463 | $0.08897 | $0.06744 | $0.06822 | $33.10 | $36,388.22 |
| 2018-08-23 | $0.06823 | $0.07873 | $0.06284 | $0.07850 | $60.91 | $41,872.04 |
| 2018-08-24 | $0.07856 | $0.07904 | $0.06798 | $0.07019 | $3.51 | $37,441.93 |
| 2018-08-25 | $0.08005 | $0.08117 | $0.08005 | $0.08089 | $9.86 | $43,146.95 |
| 2018-08-26 | $0.08412 | $0.08428 | $0.07492 | $0.07567 | $87.92 | $40,364.88 |
| 2018-08-27 | $0.07564 | $0.1989 | $0.07095 | $0.08635 | $2,386.01 | $46,058.59 |
| 2018-08-28 | $0.08618 | $0.09023 | $0.06753 | $0.07679 | $790.31 | $40,959.42 |
| 2018-08-29 | $0.07685 | $0.07936 | $0.06841 | $0.06935 | $29.46 | $36,993.38 |
| 2018-08-30 | $0.06939 | $0.08905 | $0.06630 | $0.08897 | $218.80 | $47,579.86 |
| 2018-08-31 | $0.08906 | $0.1041 | $0.07928 | $0.07985 | $75.96 | $42,704.02 |