Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.04866 | $0.04910 | $0.04301 | $0.04301 | $3.19 | $24,498.51 |
| 2018-11-02 | $0.04301 | $0.05016 | $0.04301 | $0.04347 | $34.24 | $24,757.72 |
| 2018-11-03 | $0.04347 | $0.04347 | $0.04304 | $0.04304 | $5.07 | $24,513.21 |
| 2018-11-04 | $0.04304 | $0.04304 | $0.04276 | $0.04299 | $0 | $24,482.79 |
| 2018-11-05 | $0.04299 | $0.04442 | $0.04299 | $0.04407 | $19.64 | $25,098.82 |
| 2018-11-06 | $0.04425 | $0.04437 | $0.03540 | $0.03571 | $4.03 | $20,285.52 |
| 2018-11-07 | $0.03570 | $0.04917 | $0.03555 | $0.04747 | $150.68 | $27,038.27 |
| 2018-11-08 | $0.04744 | $0.04839 | $0.04497 | $0.04503 | $108.46 | $25,645.88 |
| 2018-11-09 | $0.04503 | $0.05419 | $0.04460 | $0.05387 | $194.42 | $30,684.32 |
| 2018-11-10 | $0.05387 | $0.05412 | $0.04384 | $0.05011 | $109.29 | $28,539.67 |
| 2018-11-11 | $0.05007 | $0.05133 | $0.04656 | $0.05114 | $152.31 | $29,124.60 |
| 2018-11-12 | $0.05145 | $0.05653 | $0.04815 | $0.04849 | $28.69 | $27,615.96 |
| 2018-11-13 | $0.04828 | $0.04848 | $0.04780 | $0.04806 | $1.80 | $27,375.04 |
| 2018-11-14 | $0.05160 | $0.05399 | $0.04724 | $0.04896 | $16.22 | $27,887.41 |
| 2018-11-15 | $0.04921 | $0.06044 | $0.04805 | $0.05896 | $333.16 | $33,578.51 |
| 2018-11-16 | $0.05894 | $0.05902 | $0.03916 | $0.04346 | $82.59 | $24,752.76 |
| 2018-11-17 | $0.04355 | $0.05558 | $0.04299 | $0.05538 | $0.5544 | $31,541.67 |
| 2018-11-18 | $0.05556 | $0.05569 | $0.02901 | $0.03202 | $182.97 | $18,236.78 |
| 2018-11-19 | $0.03203 | $0.03204 | $0.02880 | $0.02911 | $0.4861 | $16,579.60 |
| 2018-11-20 | $0.02894 | $0.04145 | $0.02537 | $0.03146 | $67.45 | $17,916.57 |
| 2018-11-21 | $0.03200 | $0.03524 | $0.02783 | $0.02909 | $27.75 | $16,568.27 |
| 2018-11-22 | $0.02898 | $0.02923 | $0.02743 | $0.02750 | $15.69 | $15,662.45 |
| 2018-11-23 | $0.02736 | $0.02777 | $0.02642 | $0.02719 | $0 | $15,485.60 |
| 2018-11-24 | $0.02719 | $0.02719 | $0.02499 | $0.02575 | $0.4674 | $14,667.27 |
| 2018-11-25 | $0.02576 | $0.02937 | $0.02193 | $0.02667 | $24.47 | $15,189.04 |
| 2018-11-26 | $0.02672 | $0.02984 | $0.02470 | $0.02601 | $3.43 | $14,813.93 |
| 2018-11-27 | $0.02595 | $0.02692 | $0.02574 | $0.02666 | $0.4733 | $15,184.25 |
| 2018-11-28 | $0.02669 | $0.02846 | $0.01610 | $0.01629 | $19.95 | $9,279.69 |
| 2018-11-29 | $0.01636 | $0.02024 | $0.01583 | $0.01998 | $24.44 | $11,402.36 |
| 2018-11-30 | $0.02003 | $0.02355 | $0.01560 | $0.01918 | $34.22 | $10,948.18 |