Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.007192 | $0.01728 | $0.007116 | $0.01720 | $146.05 | $11,050.30 |
| 2019-06-02 | $0.01720 | $0.02053 | $0.01366 | $0.02051 | $15.13 | $13,180.49 |
| 2019-06-03 | $0.02052 | $0.02052 | $0.01686 | $0.01723 | $56.89 | $11,074.11 |
| 2019-06-04 | $0.01721 | $0.02005 | $0.01554 | $0.01652 | $153.60 | $10,782.04 |
| 2019-06-05 | $0.01652 | $0.01697 | $0.01564 | $0.01600 | $64.54 | $10,438.16 |
| 2019-06-06 | $0.01600 | $0.01806 | $0.01592 | $0.01804 | $8.58 | $11,770.67 |
| 2019-06-07 | $0.01802 | $0.02094 | $0.01691 | $0.02078 | $76.80 | $13,562.17 |
| 2019-06-08 | $0.02078 | $0.02092 | $0.02023 | $0.02049 | $0 | $13,368.69 |
| 2019-06-09 | $0.02049 | $0.02049 | $0.01584 | $0.01610 | $1.55 | $10,503.15 |
| 2019-06-10 | $0.01605 | $0.01829 | $0.01586 | $0.01826 | $3.76 | $11,916.54 |
| 2019-06-11 | $0.01828 | $0.01834 | $0.01422 | $0.01433 | $35.77 | $9,348.13 |
| 2019-06-12 | $0.01433 | $0.01698 | $0.01418 | $0.01690 | $10.67 | $11,026.84 |
| 2019-06-13 | $0.01691 | $0.01700 | $0.01634 | $0.01677 | $1.69 | $10,944.55 |
| 2019-06-14 | $0.01678 | $0.01987 | $0.01480 | $0.01929 | $153.57 | $12,687.51 |
| 2019-06-15 | $0.01930 | $0.01947 | $0.01386 | $0.01396 | $18.50 | $9,177.14 |
| 2019-06-16 | $0.01396 | $0.01623 | $0.01263 | $0.01595 | $12.52 | $10,484.98 |
| 2019-06-17 | $0.01596 | $0.01741 | $0.01511 | $0.01530 | $0.9335 | $10,063.14 |
| 2019-06-18 | $0.01530 | $0.01534 | $0.01267 | $0.01278 | $7.24 | $8,402.26 |
| 2019-06-19 | $0.01279 | $0.01648 | $0.01273 | $0.01298 | $21.95 | $8,599.67 |
| 2019-06-20 | $0.01298 | $0.01306 | $0.01208 | $0.01246 | $1.37 | $8,256.18 |
| 2019-06-21 | $0.01247 | $0.02642 | $0.01247 | $0.02642 | $0 | $17,503.58 |
| 2019-06-22 | $0.02642 | $0.02710 | $0.01444 | $0.01605 | $89.01 | $10,672.87 |
| 2019-06-23 | $0.01605 | $0.01666 | $0.01581 | $0.01605 | $1.09 | $10,675.86 |
| 2019-06-24 | $0.01605 | $0.01628 | $0.01570 | $0.01619 | $7.61 | $10,764.30 |
| 2019-06-25 | $0.01618 | $0.01671 | $0.01516 | $0.01544 | $18.74 | $10,271.73 |
| 2019-06-26 | $0.01544 | $0.01816 | $0.01538 | $0.01715 | $16.87 | $11,407.17 |
| 2019-06-27 | $0.01715 | $0.01826 | $0.01392 | $0.01797 | $39.79 | $11,948.81 |
| 2019-06-28 | $0.01797 | $0.01857 | $0.01553 | $0.01660 | $20.58 | $11,038.18 |
| 2019-06-29 | $0.01661 | $0.01661 | $0.01519 | $0.01551 | $21.32 | $10,363.65 |
| 2019-06-30 | $0.01550 | $0.01611 | $0.01400 | $0.01527 | $32.53 | $10,218.73 |