Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.07976 | $0.09845 | $0.07915 | $0.07924 | $164.16 | $42,378.02 |
| 2018-09-02 | $0.07928 | $0.09054 | $0.07433 | $0.09054 | $103.71 | $48,419.31 |
| 2018-09-03 | $0.09052 | $0.09106 | $0.08136 | $0.09019 | $62.59 | $48,231.76 |
| 2018-09-04 | $0.09019 | $0.1082 | $0.08526 | $0.08551 | $291.63 | $45,730.93 |
| 2018-09-05 | $0.08558 | $0.08991 | $0.08084 | $0.08084 | $191.73 | $43,233.47 |
| 2018-09-06 | $0.08099 | $0.08099 | $0.07194 | $0.07275 | $87.39 | $38,907.18 |
| 2018-09-07 | $0.07267 | $0.07311 | $0.06198 | $0.06316 | $334.59 | $33,775.19 |
| 2018-09-08 | $0.06323 | $0.06858 | $0.06151 | $0.06841 | $58.84 | $36,584.97 |
| 2018-09-09 | $0.06838 | $0.07723 | $0.06404 | $0.07560 | $24.57 | $40,432.24 |
| 2018-09-10 | $0.07556 | $0.08183 | $0.06125 | $0.06784 | $147.79 | $36,278.48 |
| 2018-09-11 | $0.06795 | $0.07871 | $0.06678 | $0.07838 | $24.44 | $41,914.14 |
| 2018-09-12 | $0.07838 | $0.07853 | $0.06210 | $0.06277 | $84.30 | $33,570.47 |
| 2018-09-13 | $0.06283 | $0.08412 | $0.06283 | $0.08382 | $67.37 | $44,823.93 |
| 2018-09-14 | $0.08376 | $0.08491 | $0.06483 | $0.06568 | $68.71 | $35,123.07 |
| 2018-09-15 | $0.08394 | $0.08480 | $0.07689 | $0.07732 | $150.37 | $41,349.94 |
| 2018-09-16 | $0.07764 | $0.08523 | $0.07627 | $0.08415 | $76.32 | $45,004.58 |
| 2018-09-17 | $0.08436 | $0.08474 | $0.07576 | $0.07619 | $43.00 | $40,747.87 |
| 2018-09-18 | $0.07620 | $0.07644 | $0.06591 | $0.06639 | $46.35 | $35,507.10 |
| 2018-09-19 | $0.06643 | $0.06733 | $0.06408 | $0.06642 | $25.46 | $35,523.09 |
| 2018-09-20 | $0.06645 | $0.06711 | $0.06644 | $0.06691 | $6.59 | $35,780.33 |
| 2018-09-21 | $0.07926 | $0.08174 | $0.06716 | $0.06761 | $39.43 | $36,158.53 |
| 2018-09-22 | $0.06767 | $0.1401 | $0.06545 | $0.1076 | $7,890.97 | $57,558.27 |
| 2018-09-23 | $0.1077 | $0.1763 | $0.1043 | $0.1339 | $59,415.10 | $72,921.10 |
| 2018-09-24 | $0.1339 | $0.3156 | $0.09946 | $0.1156 | $44,972.50 | $63,003.21 |
| 2018-09-25 | $0.1155 | $0.1156 | $0.07106 | $0.07996 | $3,504.13 | $43,562.25 |
| 2018-09-26 | $0.07983 | $0.08970 | $0.06605 | $0.07340 | $1,104.54 | $39,985.77 |
| 2018-09-27 | $0.07349 | $0.07918 | $0.06889 | $0.06890 | $39.64 | $37,535.20 |
| 2018-09-28 | $0.06891 | $0.07781 | $0.06508 | $0.07443 | $273.08 | $40,724.36 |
| 2018-09-29 | $0.07438 | $0.07550 | $0.07244 | $0.07524 | $22.64 | $41,170.25 |
| 2018-09-30 | $0.07521 | $0.07578 | $0.07474 | $0.07546 | $7.35 | $41,290.02 |