Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.01407 | $0.01407 | $0.01407 | $0.01407 | $0 | $8,087.98 |
| 2019-02-02 | $0.01407 | $0.01754 | $0.01407 | $0.01633 | $3.90 | $9,386.70 |
| 2019-02-03 | $0.01633 | $0.01636 | $0.01409 | $0.01415 | $1.50 | $8,136.76 |
| 2019-02-04 | $0.01415 | $0.01456 | $0.01415 | $0.01451 | $0.3726 | $8,341.60 |
| 2019-02-05 | $0.01446 | $0.01456 | $0.01444 | $0.01451 | $0 | $8,342.49 |
| 2019-02-06 | $0.01451 | $0.02502 | $0.01451 | $0.01614 | $2.15 | $9,279.32 |
| 2019-02-07 | $0.01614 | $0.01619 | $0.01428 | $0.01431 | $1.05 | $8,224.93 |
| 2019-02-08 | $0.01431 | $0.01436 | $0.01425 | $0.01432 | $0 | $8,230.46 |
| 2019-02-09 | $0.01432 | $0.02545 | $0.01432 | $0.02540 | $75.94 | $14,600.17 |
| 2019-02-10 | $0.02542 | $0.02542 | $0.02143 | $0.02282 | $7.32 | $13,121.35 |
| 2019-02-11 | $0.02281 | $0.04320 | $0.02223 | $0.04261 | $60.71 | $24,498.02 |
| 2019-02-12 | $0.04270 | $0.04270 | $0.03172 | $0.03516 | $76.73 | $20,210.56 |
| 2019-02-13 | $0.03515 | $0.03526 | $0.02885 | $0.03072 | $41.73 | $17,661.78 |
| 2019-02-14 | $0.03067 | $0.03082 | $0.02702 | $0.02703 | $28.08 | $15,538.88 |
| 2019-02-15 | $0.02706 | $0.02721 | $0.02674 | $0.02680 | $0.3648 | $15,408.52 |
| 2019-02-16 | $0.02682 | $0.03640 | $0.02680 | $0.03618 | $4.88 | $20,800.67 |
| 2019-02-17 | $0.03619 | $0.03668 | $0.01551 | $0.02072 | $32.23 | $11,911.47 |
| 2019-02-18 | $0.01984 | $0.02032 | $0.01899 | $0.01930 | $5.37 | $11,093.08 |
| 2019-02-19 | $0.01932 | $0.01980 | $0.01907 | $0.01908 | $3.55 | $10,970.59 |
| 2019-02-20 | $0.01907 | $0.01934 | $0.01897 | $0.01922 | $0 | $11,048.20 |
| 2019-02-21 | $0.01922 | $0.01967 | $0.01780 | $0.01787 | $34.43 | $10,273.59 |
| 2019-02-22 | $0.01784 | $0.01951 | $0.01784 | $0.01950 | $6.06 | $11,208.36 |
| 2019-02-23 | $0.01946 | $0.02131 | $0.01938 | $0.02020 | $7.46 | $11,610.67 |
| 2019-02-24 | $0.02022 | $0.03591 | $0.01833 | $0.03535 | $5.65 | $20,319.54 |
| 2019-02-25 | $0.03541 | $0.03560 | $0.03259 | $0.03293 | $14.63 | $18,933.38 |
| 2019-02-26 | $0.03284 | $0.03295 | $0.02003 | $0.02038 | $0.7825 | $11,715.53 |
| 2019-02-27 | $0.02040 | $0.02061 | $0.02027 | $0.02040 | $0 | $11,728.45 |
| 2019-02-28 | $0.02040 | $0.02044 | $0.01985 | $0.01991 | $1.11 | $11,445.14 |