Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.01990 | $0.02023 | $0.01988 | $0.01993 | $1.99 | $11,458.76 |
| 2019-03-02 | $0.01992 | $0.02351 | $0.01992 | $0.02158 | $4.93 | $12,406.14 |
| 2019-03-03 | $0.02156 | $0.02166 | $0.02094 | $0.02101 | $1.11 | $12,077.30 |
| 2019-03-04 | $0.02097 | $0.02113 | $0.02061 | $0.02065 | $0 | $11,869.20 |
| 2019-03-05 | $0.02065 | $0.02065 | $0.02065 | $0.02065 | $0 | $11,869.20 |
| 2019-03-06 | $0.02065 | $0.03241 | $0.006238 | $0.01160 | $1,263.17 | $6,670.47 |
| 2019-03-07 | $0.01160 | $0.04950 | $0.008818 | $0.01525 | $11,143.14 | $8,765.29 |
| 2019-03-08 | $0.01526 | $0.01674 | $0.01018 | $0.01081 | $364.83 | $6,212.07 |
| 2019-03-09 | $0.01080 | $0.01431 | $0.01079 | $0.01170 | $68.14 | $6,727.28 |
| 2019-03-10 | $0.01172 | $0.01172 | $0.009763 | $0.01125 | $32.20 | $6,464.96 |
| 2019-03-11 | $0.01125 | $0.01177 | $0.009714 | $0.01041 | $30.84 | $5,984.45 |
| 2019-03-12 | $0.01042 | $0.01195 | $0.01018 | $0.01191 | $10.59 | $6,845.96 |
| 2019-03-13 | $0.01194 | $0.01714 | $0.01066 | $0.01682 | $31.03 | $9,699.05 |
| 2019-03-14 | $0.01681 | $0.01698 | $0.01024 | $0.01025 | $46.02 | $5,913.70 |
| 2019-03-15 | $0.01025 | $0.01040 | $0.01022 | $0.01038 | $6.54 | $5,984.36 |
| 2019-03-16 | $0.01038 | $0.01649 | $0.01037 | $0.01087 | $17.85 | $6,267.88 |
| 2019-03-17 | $0.01087 | $0.01100 | $0.01037 | $0.01093 | $16.05 | $6,303.71 |
| 2019-03-18 | $0.01094 | $0.01293 | $0.01035 | $0.01247 | $24.02 | $7,190.46 |
| 2019-03-19 | $0.01248 | $0.01289 | $0.01248 | $0.01283 | $27.29 | $7,398.66 |
| 2019-03-20 | $0.01284 | $0.01287 | $0.01254 | $0.01274 | $22.70 | $7,348.93 |
| 2019-03-21 | $0.01276 | $0.01285 | $0.01238 | $0.01248 | $16.09 | $7,194.50 |
| 2019-03-22 | $0.01245 | $0.01290 | $0.01233 | $0.01282 | $5.45 | $7,393.81 |
| 2019-03-23 | $0.01281 | $0.01426 | $0.01215 | $0.01419 | $39.31 | $8,183.54 |
| 2019-03-24 | $0.01418 | $0.01510 | $0.01414 | $0.01505 | $23.91 | $8,678.34 |
| 2019-03-25 | $0.01507 | $0.01524 | $0.01443 | $0.01459 | $7.33 | $8,415.77 |
| 2019-03-26 | $0.01454 | $0.01949 | $0.01446 | $0.01888 | $23.09 | $10,889.74 |
| 2019-03-27 | $0.01889 | $0.01946 | $0.01497 | $0.01591 | $8.94 | $9,177.78 |
| 2019-03-28 | $0.01591 | $0.01594 | $0.01568 | $0.01581 | $7.17 | $9,114.85 |
| 2019-03-29 | $0.01581 | $0.01599 | $0.01461 | $0.01590 | $11.00 | $9,171.02 |
| 2019-03-30 | $0.01587 | $0.01712 | $0.01469 | $0.01591 | $6.92 | $9,176.47 |
| 2019-03-31 | $0.01591 | $0.01604 | $0.01462 | $0.01587 | $13.60 | $9,149.98 |