Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.01091 | $0.01668 | $0.01091 | $0.01668 | $7.58 | $10,274.34 |
| 2019-05-02 | $0.01669 | $0.02256 | $0.01665 | $0.02202 | $219.73 | $13,558.48 |
| 2019-05-03 | $0.02202 | $0.02245 | $0.01572 | $0.01847 | $17.19 | $11,371.97 |
| 2019-05-04 | $0.01847 | $0.01887 | $0.01688 | $0.01692 | $2.25 | $10,460.23 |
| 2019-05-05 | $0.01692 | $0.01692 | $0.01649 | $0.01677 | $0.3690 | $10,370.53 |
| 2019-05-06 | $0.01676 | $0.01679 | $0.01325 | $0.01326 | $50.62 | $8,234.42 |
| 2019-05-07 | $0.01326 | $0.02141 | $0.006069 | $0.006073 | $94.19 | $3,770.14 |
| 2019-05-08 | $0.006065 | $0.006180 | $0.006015 | $0.006165 | $0 | $3,826.93 |
| 2019-05-09 | $0.006165 | $0.01669 | $0.006165 | $0.01666 | $24.03 | $10,341.60 |
| 2019-05-10 | $0.01665 | $0.01736 | $0.01660 | $0.01728 | $0 | $10,725.67 |
| 2019-05-11 | $0.01728 | $0.03978 | $0.01435 | $0.01439 | $287.53 | $8,934.72 |
| 2019-05-12 | $0.01440 | $0.02026 | $0.009604 | $0.009828 | $6.70 | $6,150.32 |
| 2019-05-13 | $0.009828 | $0.01866 | $0.009702 | $0.01796 | $2.81 | $11,240.79 |
| 2019-05-14 | $0.01797 | $0.01907 | $0.01157 | $0.01245 | $11.75 | $7,791.90 |
| 2019-05-15 | $0.01244 | $0.01281 | $0.01224 | $0.01236 | $14.93 | $7,736.75 |
| 2019-05-16 | $0.01235 | $0.01618 | $0.01197 | $0.01606 | $11.67 | $10,050.80 |
| 2019-05-17 | $0.01605 | $0.01615 | $0.01234 | $0.01537 | $2.22 | $9,542.18 |
| 2019-05-18 | $0.01537 | $0.01586 | $0.01423 | $0.01543 | $15.53 | $9,617.04 |
| 2019-05-19 | $0.01544 | $0.01874 | $0.01541 | $0.01656 | $34.26 | $10,318.73 |
| 2019-05-20 | $0.01656 | $0.01656 | $0.01513 | $0.01579 | $1.61 | $9,883.65 |
| 2019-05-21 | $0.01578 | $0.01587 | $0.01230 | $0.01396 | $6.94 | $8,737.20 |
| 2019-05-22 | $0.01396 | $0.01587 | $0.01382 | $0.01525 | $21.78 | $9,543.70 |
| 2019-05-23 | $0.01523 | $0.01571 | $0.01423 | $0.01559 | $10.70 | $9,756.35 |
| 2019-05-24 | $0.01560 | $0.01590 | $0.01473 | $0.01590 | $25.10 | $9,947.83 |
| 2019-05-25 | $0.01590 | $0.01624 | $0.01464 | $0.01617 | $23.77 | $10,120.86 |
| 2019-05-26 | $0.01617 | $0.01632 | $0.01590 | $0.01632 | $0.9298 | $10,211.39 |
| 2019-05-27 | $0.01632 | $0.01816 | $0.01363 | $0.01383 | $75.96 | $8,720.64 |
| 2019-05-28 | $0.01382 | $0.01382 | $0.01352 | $0.01362 | $0 | $8,594.27 |
| 2019-05-29 | $0.01362 | $0.01362 | $0.01143 | $0.01250 | $107.36 | $7,885.86 |
| 2019-05-30 | $0.01250 | $0.01437 | $0.01202 | $0.01383 | $97.60 | $8,819.72 |
| 2019-05-31 | $0.01383 | $0.01398 | $0.007096 | $0.007194 | $74.09 | $4,584.60 |