Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.01591 | $0.01639 | $0.01525 | $0.01618 | $112.80 | $9,543.44 |
| 2019-04-02 | $0.01620 | $0.02459 | $0.01617 | $0.02224 | $18.40 | $13,117.05 |
| 2019-04-03 | $0.02225 | $0.02303 | $0.01440 | $0.01464 | $124.25 | $8,631.34 |
| 2019-04-04 | $0.01464 | $0.01579 | $0.01409 | $0.01430 | $43.30 | $8,432.13 |
| 2019-04-05 | $0.01430 | $0.01744 | $0.01429 | $0.01486 | $45.21 | $8,761.49 |
| 2019-04-06 | $0.01486 | $0.01486 | $0.01251 | $0.01268 | $15.22 | $7,480.31 |
| 2019-04-07 | $0.01267 | $0.01558 | $0.01266 | $0.01542 | $7.17 | $9,095.74 |
| 2019-04-08 | $0.01543 | $0.01578 | $0.01291 | $0.01424 | $96.39 | $8,398.15 |
| 2019-04-09 | $0.01424 | $0.01670 | $0.01185 | $0.01190 | $84.81 | $7,134.67 |
| 2019-04-10 | $0.01189 | $0.02264 | $0.01186 | $0.02156 | $16.14 | $12,927.45 |
| 2019-04-11 | $0.02157 | $0.02165 | $0.01343 | $0.01368 | $30.25 | $8,206.16 |
| 2019-04-12 | $0.01368 | $0.01368 | $0.01055 | $0.01140 | $97.39 | $6,893.53 |
| 2019-04-13 | $0.01140 | $0.01282 | $0.01063 | $0.01067 | $25.57 | $6,453.60 |
| 2019-04-14 | $0.01067 | $0.01181 | $0.01058 | $0.01175 | $0.5205 | $7,106.79 |
| 2019-04-15 | $0.01175 | $0.01182 | $0.01170 | $0.01172 | $0 | $7,089.58 |
| 2019-04-16 | $0.01172 | $0.01172 | $0.01065 | $0.01101 | $64.44 | $6,711.23 |
| 2019-04-17 | $0.01100 | $0.01726 | $0.01099 | $0.01504 | $40.70 | $9,171.80 |
| 2019-04-18 | $0.01504 | $0.01539 | $0.01110 | $0.01300 | $8.14 | $7,925.38 |
| 2019-04-19 | $0.01300 | $0.01548 | $0.01078 | $0.01084 | $51.32 | $6,609.03 |
| 2019-04-20 | $0.01084 | $0.01183 | $0.01082 | $0.01181 | $16.21 | $7,203.14 |
| 2019-04-21 | $0.01182 | $0.01195 | $0.01060 | $0.01064 | $25.31 | $6,486.78 |
| 2019-04-22 | $0.01063 | $0.01088 | $0.01056 | $0.01082 | $0 | $6,598.24 |
| 2019-04-23 | $0.01082 | $0.01163 | $0.01082 | $0.01149 | $17.81 | $7,008.15 |
| 2019-04-24 | $0.01149 | $0.01182 | $0.01083 | $0.01094 | $23.36 | $6,724.12 |
| 2019-04-25 | $0.01094 | $0.01100 | $0.01086 | $0.01098 | $0 | $6,750.24 |
| 2019-04-26 | $0.01098 | $0.01098 | $0.009578 | $0.009729 | $16.18 | $5,981.00 |
| 2019-04-27 | $0.009735 | $0.009772 | $0.009666 | $0.009705 | $0 | $5,966.21 |
| 2019-04-28 | $0.009705 | $0.009705 | $0.009705 | $0.009705 | $0 | $5,966.21 |
| 2019-04-29 | $0.009705 | $0.01092 | $0.009705 | $0.01080 | $0.5267 | $6,647.95 |
| 2019-04-30 | $0.01080 | $0.01094 | $0.009506 | $0.01091 | $19.24 | $6,718.09 |