Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.02994 | $0.02998 | $0.01500 | $0.01672 | $70.51 | $9,572.09 |
| 2019-01-02 | $0.01677 | $0.01905 | $0.01541 | $0.01597 | $27.30 | $9,138.34 |
| 2019-01-03 | $0.01598 | $0.01699 | $0.01555 | $0.01691 | $1.94 | $9,680.28 |
| 2019-01-04 | $0.01693 | $0.01707 | $0.01579 | $0.01612 | $0.5160 | $9,228.21 |
| 2019-01-05 | $0.01608 | $0.01642 | $0.01608 | $0.01619 | $9.12 | $9,264.43 |
| 2019-01-06 | $0.01619 | $0.01822 | $0.01613 | $0.01721 | $11.22 | $9,849.03 |
| 2019-01-07 | $0.01721 | $0.01727 | $0.01693 | $0.01705 | $1.71 | $9,759.02 |
| 2019-01-08 | $0.01708 | $0.01749 | $0.01694 | $0.01695 | $40.31 | $9,703.07 |
| 2019-01-09 | $0.01698 | $0.01802 | $0.01588 | $0.01794 | $7.90 | $10,269.72 |
| 2019-01-10 | $0.01796 | $0.01808 | $0.01622 | $0.01631 | $0 | $9,334.87 |
| 2019-01-11 | $0.01631 | $0.02814 | $0.01631 | $0.01742 | $13.05 | $9,967.77 |
| 2019-01-12 | $0.01740 | $0.01746 | $0.01478 | $0.01495 | $0.7040 | $8,558.79 |
| 2019-01-13 | $0.01494 | $0.01969 | $0.01488 | $0.01547 | $3.46 | $8,853.40 |
| 2019-01-14 | $0.01548 | $0.01558 | $0.01518 | $0.01528 | $0 | $8,743.41 |
| 2019-01-15 | $0.01528 | $0.01747 | $0.01507 | $0.01724 | $5.22 | $9,869.74 |
| 2019-01-16 | $0.01721 | $0.01791 | $0.01526 | $0.01683 | $2.97 | $9,632.32 |
| 2019-01-17 | $0.01683 | $0.01733 | $0.01671 | $0.01732 | $0.4402 | $9,911.09 |
| 2019-01-18 | $0.01731 | $0.01734 | $0.006495 | $0.01389 | $107.81 | $7,948.40 |
| 2019-01-19 | $0.01389 | $0.01434 | $0.01356 | $0.01427 | $0 | $8,169.54 |
| 2019-01-20 | $0.01363 | $0.01825 | $0.01306 | $0.01474 | $55.09 | $8,433.46 |
| 2019-01-21 | $0.01475 | $0.01478 | $0.01455 | $0.01470 | $0 | $8,411.51 |
| 2019-01-22 | $0.01470 | $0.01478 | $0.01460 | $0.01471 | $2.43 | $8,416.28 |
| 2019-01-23 | $0.01471 | $0.01479 | $0.01307 | $0.01383 | $14.07 | $7,913.91 |
| 2019-01-24 | $0.01383 | $0.01495 | $0.01376 | $0.01477 | $11.00 | $8,454.14 |
| 2019-01-25 | $0.01480 | $0.01482 | $0.01465 | $0.01477 | $0.4125 | $8,454.35 |
| 2019-01-26 | $0.01477 | $0.01503 | $0.01474 | $0.01479 | $0.3753 | $8,467.33 |
| 2019-01-27 | $0.01480 | $0.01484 | $0.01466 | $0.01466 | $1.56 | $8,392.62 |
| 2019-01-28 | $0.01468 | $0.01470 | $0.01407 | $0.01421 | $0.3493 | $8,131.22 |
| 2019-01-29 | $0.01422 | $0.01424 | $0.01393 | $0.01407 | $0 | $8,052.17 |
| 2019-01-30 | $0.01407 | $0.01407 | $0.01407 | $0.01407 | $0 | $8,052.17 |
| 2019-01-31 | $0.01407 | $0.01407 | $0.01407 | $0.01407 | $0 | $8,087.98 |