Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.06556 | $0.07177 | $0.06371 | $0.06697 | $151.12 | $36,643.64 |
| 2018-10-02 | $0.06678 | $0.06875 | $0.06606 | $0.06644 | $34.51 | $36,352.38 |
| 2018-10-03 | $0.06647 | $0.07831 | $0.06392 | $0.06543 | $143.29 | $35,800.12 |
| 2018-10-04 | $0.06550 | $0.07487 | $0.06531 | $0.07329 | $102.02 | $40,104.95 |
| 2018-10-05 | $0.07349 | $0.07376 | $0.06742 | $0.06751 | $86.90 | $36,937.31 |
| 2018-10-06 | $0.06766 | $0.07115 | $0.06383 | $0.07085 | $90.81 | $38,769.52 |
| 2018-10-07 | $0.07112 | $0.07300 | $0.06329 | $0.07254 | $29.83 | $39,691.45 |
| 2018-10-08 | $0.07287 | $0.07382 | $0.06359 | $0.06975 | $177.96 | $38,165.82 |
| 2018-10-09 | $0.06999 | $0.07248 | $0.03732 | $0.04305 | $259.37 | $23,554.69 |
| 2018-10-10 | $0.04288 | $0.06600 | $0.04192 | $0.04661 | $74.71 | $25,506.08 |
| 2018-10-11 | $0.04646 | $0.06230 | $0.04392 | $0.06182 | $126.89 | $33,828.10 |
| 2018-10-12 | $0.06174 | $0.06223 | $0.03524 | $0.03524 | $552.65 | $19,284.66 |
| 2018-10-13 | $0.03525 | $0.04020 | $0.02793 | $0.03169 | $96.11 | $17,339.51 |
| 2018-10-14 | $0.03170 | $0.03988 | $0.03000 | $0.03969 | $0.6359 | $21,718.70 |
| 2018-10-15 | $0.03974 | $0.04481 | $0.03799 | $0.03835 | $27.03 | $20,981.50 |
| 2018-10-16 | $0.03831 | $0.05787 | $0.03817 | $0.05753 | $86.59 | $31,481.16 |
| 2018-10-17 | $0.05773 | $0.05787 | $0.04670 | $0.04685 | $104.16 | $25,633.73 |
| 2018-10-18 | $0.04703 | $0.04704 | $0.03585 | $0.04383 | $731.49 | $24,423.17 |
| 2018-10-19 | $0.04383 | $0.04881 | $0.04369 | $0.04842 | $27.78 | $26,978.98 |
| 2018-10-20 | $0.04842 | $0.04908 | $0.04464 | $0.04530 | $326.92 | $25,694.46 |
| 2018-10-21 | $0.04531 | $0.04908 | $0.04502 | $0.04857 | $4.63 | $27,549.29 |
| 2018-10-22 | $0.04855 | $0.04887 | $0.04781 | $0.04814 | $25.98 | $27,416.51 |
| 2018-10-23 | $0.04813 | $0.05229 | $0.04325 | $0.05214 | $15.26 | $29,695.41 |
| 2018-10-24 | $0.05190 | $0.06580 | $0.05143 | $0.05427 | $237.49 | $30,908.10 |
| 2018-10-25 | $0.05429 | $0.06032 | $0.04097 | $0.04097 | $150.48 | $23,335.77 |
| 2018-10-26 | $0.04091 | $0.04949 | $0.04078 | $0.04844 | $17.68 | $27,590.56 |
| 2018-10-27 | $0.04826 | $0.04859 | $0.04775 | $0.04783 | $23.44 | $27,241.82 |
| 2018-10-28 | $0.04809 | $0.05054 | $0.04772 | $0.04817 | $37.39 | $27,433.88 |
| 2018-10-29 | $0.04793 | $0.04814 | $0.04634 | $0.04648 | $10.52 | $26,474.75 |
| 2018-10-30 | $0.04649 | $0.04649 | $0.03999 | $0.04382 | $81.11 | $24,957.57 |
| 2018-10-31 | $0.04396 | $0.04871 | $0.04313 | $0.04866 | $59.17 | $27,713.30 |