Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01924 | $0.01954 | $0.01318 | $0.01321 | $69.14 | $7,540.61 |
| 2018-12-02 | $0.01320 | $0.01552 | $0.01302 | $0.01425 | $101.16 | $8,131.46 |
| 2018-12-03 | $0.01433 | $0.01456 | $0.01162 | $0.01211 | $87.10 | $6,909.13 |
| 2018-12-04 | $0.01228 | $0.01299 | $0.01123 | $0.01131 | $23.88 | $6,453.13 |
| 2018-12-05 | $0.01132 | $0.01135 | $0.01065 | $0.01065 | $22.33 | $6,075.73 |
| 2018-12-06 | $0.01064 | $0.01103 | $0.008644 | $0.009844 | $4.65 | $5,617.93 |
| 2018-12-07 | $0.009827 | $0.01054 | $0.009570 | $0.01026 | $4.75 | $5,855.19 |
| 2018-12-08 | $0.01025 | $0.01050 | $0.009225 | $0.009229 | $22.41 | $5,266.88 |
| 2018-12-09 | $0.009199 | $0.009958 | $0.008920 | $0.009946 | $6.02 | $5,676.41 |
| 2018-12-10 | $0.009931 | $0.01004 | $0.009541 | $0.009669 | $10.66 | $5,517.93 |
| 2018-12-11 | $0.009658 | $0.009671 | $0.006991 | $0.008059 | $150.90 | $4,599.25 |
| 2018-12-12 | $0.008042 | $0.008733 | $0.008028 | $0.008636 | $12.70 | $4,931.15 |
| 2018-12-13 | $0.008640 | $0.009544 | $0.007870 | $0.009152 | $2.15 | $5,225.87 |
| 2018-12-14 | $0.009146 | $0.009639 | $0.009033 | $0.009608 | $0 | $5,486.45 |
| 2018-12-15 | $0.009608 | $0.009608 | $0.009263 | $0.009414 | $17.72 | $5,375.60 |
| 2018-12-16 | $0.009413 | $0.009610 | $0.007534 | $0.007537 | $0.07748 | $4,303.45 |
| 2018-12-17 | $0.007544 | $0.008260 | $0.007533 | $0.008129 | $0.4238 | $4,641.83 |
| 2018-12-18 | $0.008131 | $0.01322 | $0.008022 | $0.01322 | $0.4099 | $7,550.12 |
| 2018-12-19 | $0.01326 | $0.01794 | $0.01214 | $0.01455 | $19.01 | $8,307.65 |
| 2018-12-20 | $0.01451 | $0.01784 | $0.01405 | $0.01513 | $26.05 | $8,636.60 |
| 2018-12-21 | $0.01508 | $0.01532 | $0.01132 | $0.01145 | $0.5407 | $6,540.01 |
| 2018-12-22 | $0.01147 | $0.01460 | $0.01134 | $0.01458 | $1.85 | $8,323.78 |
| 2018-12-23 | $0.01461 | $0.01484 | $0.01067 | $0.01068 | $0.7905 | $6,095.56 |
| 2018-12-24 | $0.01068 | $0.01552 | $0.01068 | $0.01484 | $2.74 | $8,471.24 |
| 2018-12-25 | $0.01487 | $0.02041 | $0.01241 | $0.01356 | $62.24 | $7,744.61 |
| 2018-12-26 | $0.01356 | $0.01457 | $0.01351 | $0.01451 | $8.27 | $8,286.13 |
| 2018-12-27 | $0.01450 | $0.02040 | $0.01417 | $0.01590 | $59.75 | $9,078.33 |
| 2018-12-28 | $0.01591 | $0.01599 | $0.01038 | $0.01208 | $28.28 | $6,896.55 |
| 2018-12-29 | $0.01210 | $0.01552 | $0.01193 | $0.01494 | $16.55 | $8,549.68 |
| 2018-12-30 | $0.01495 | $0.03732 | $0.01481 | $0.02867 | $372.42 | $16,406.32 |
| 2018-12-31 | $0.02870 | $0.03788 | $0.01767 | $0.02988 | $178.28 | $17,103.61 |