Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.01527 | $0.01578 | $0.01442 | $0.01542 | $10.29 | $10,316.49 |
| 2019-07-02 | $0.01542 | $0.01614 | $0.01416 | $0.01600 | $1.09 | $10,710.78 |
| 2019-07-03 | $0.01600 | $0.01669 | $0.01529 | $0.01662 | $1.24 | $11,122.19 |
| 2019-07-04 | $0.01662 | $0.01671 | $0.01493 | $0.01512 | $18.47 | $10,120.55 |
| 2019-07-05 | $0.01512 | $0.01615 | $0.01360 | $0.01371 | $6.76 | $9,173.38 |
| 2019-07-06 | $0.01370 | $0.01442 | $0.01370 | $0.01389 | $15.91 | $9,329.68 |
| 2019-07-07 | $0.01389 | $0.01458 | $0.01366 | $0.01396 | $31.45 | $9,414.71 |
| 2019-07-08 | $0.01396 | $0.01568 | $0.01369 | $0.01559 | $33.29 | $10,513.78 |
| 2019-07-09 | $0.01560 | $0.01877 | $0.01552 | $0.01733 | $149.49 | $11,730.85 |
| 2019-07-10 | $0.01733 | $0.01796 | $0.01503 | $0.01554 | $85.02 | $10,555.52 |
| 2019-07-11 | $0.01554 | $0.01554 | $0.009336 | $0.009416 | $0 | $6,395.57 |
| 2019-07-12 | $0.009423 | $0.01536 | $0.009257 | $0.01524 | $1.49 | $10,349.64 |
| 2019-07-13 | $0.01524 | $0.01527 | $0.01452 | $0.01469 | $0 | $9,977.07 |
| 2019-07-14 | $0.01469 | $0.01469 | $0.01469 | $0.01469 | $0 | $9,977.07 |
| 2019-07-15 | $0.01469 | $0.01687 | $0.01439 | $0.01662 | $15.82 | $11,288.82 |
| 2019-07-16 | $0.01660 | $0.01679 | $0.01269 | $0.01280 | $0 | $8,693.57 |
| 2019-07-17 | $0.01280 | $0.01280 | $0.01280 | $0.01280 | $0 | $8,693.57 |
| 2019-07-18 | $0.01280 | $0.01376 | $0.01171 | $0.01182 | $20.76 | $8,031.40 |
| 2019-07-19 | $0.01182 | $0.01422 | $0.01161 | $0.01228 | $86.32 | $8,344.10 |
| 2019-07-20 | $0.01229 | $0.01325 | $0.01182 | $0.01186 | $7.06 | $8,053.44 |
| 2019-07-21 | $0.01186 | $0.01232 | $0.01160 | $0.01228 | $31.40 | $8,343.20 |
| 2019-07-22 | $0.01229 | $0.01235 | $0.01214 | $0.01219 | $0 | $8,278.98 |
| 2019-07-23 | $0.01219 | $0.01391 | $0.007061 | $0.009888 | $155.89 | $6,716.30 |
| 2019-07-24 | $0.009888 | $0.009904 | $0.009509 | $0.009708 | $9.17 | $6,594.25 |
| 2019-07-25 | $0.009704 | $0.01064 | $0.009252 | $0.01059 | $123.83 | $7,245.59 |
| 2019-07-26 | $0.01059 | $0.01060 | $0.007216 | $0.01015 | $29.24 | $6,965.27 |
| 2019-07-27 | $0.01015 | $0.01046 | $0.007633 | $0.007664 | $0 | $5,259.24 |
| 2019-07-28 | $0.007664 | $0.01042 | $0.007664 | $0.01011 | $6.69 | $6,935.39 |
| 2019-07-29 | $0.01011 | $0.01078 | $0.008536 | $0.01076 | $50.58 | $7,439.01 |
| 2019-07-30 | $0.01076 | $0.01078 | $0.008860 | $0.008992 | $9.43 | $6,215.94 |
| 2019-07-31 | $0.008989 | $0.009751 | $0.008989 | $0.009675 | $8.02 | $6,688.07 |