Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.009680 | $0.009720 | $0.009521 | $0.009635 | $0 | $6,660.22 |
| 2019-08-02 | $0.009635 | $0.009874 | $0.009548 | $0.009747 | $12.15 | $6,737.93 |
| 2019-08-03 | $0.009745 | $0.01308 | $0.009731 | $0.01299 | $1.30 | $8,993.35 |
| 2019-08-04 | $0.01299 | $0.01306 | $0.009726 | $0.009765 | $13.27 | $6,760.98 |
| 2019-08-05 | $0.009763 | $0.01050 | $0.008648 | $0.008753 | $13.00 | $6,086.34 |
| 2019-08-06 | $0.008744 | $0.009335 | $0.008591 | $0.009065 | $4.30 | $6,303.26 |
| 2019-08-07 | $0.009062 | $0.009520 | $0.009034 | $0.009219 | $0 | $6,410.74 |
| 2019-08-08 | $0.009219 | $0.01161 | $0.009219 | $0.01161 | $39.44 | $8,070.62 |
| 2019-08-09 | $0.01160 | $0.01162 | $0.009718 | $0.01137 | $7.56 | $7,907.93 |
| 2019-08-10 | $0.01137 | $0.01152 | $0.009503 | $0.009534 | $2.97 | $6,629.57 |
| 2019-08-11 | $0.009533 | $0.01111 | $0.009512 | $0.01013 | $9.54 | $7,044.48 |
| 2019-08-12 | $0.01013 | $0.01014 | $0.009961 | $0.01002 | $6.87 | $6,966.45 |
| 2019-08-13 | $0.01002 | $0.01005 | $0.009793 | $0.009793 | $0 | $6,809.52 |
| 2019-08-14 | $0.009793 | $0.009793 | $0.008908 | $0.008920 | $1.06 | $6,202.45 |
| 2019-08-15 | $0.008940 | $0.009289 | $0.008585 | $0.009180 | $12.36 | $6,383.30 |
| 2019-08-16 | $0.009181 | $0.009362 | $0.008778 | $0.009309 | $0 | $6,472.81 |
| 2019-08-17 | $0.009309 | $0.009309 | $0.005632 | $0.005729 | $30.41 | $3,983.96 |
| 2019-08-18 | $0.005729 | $0.008912 | $0.005660 | $0.008784 | $1.08 | $6,108.23 |
| 2019-08-19 | $0.008788 | $0.009281 | $0.008753 | $0.009281 | $8.14 | $6,453.40 |
| 2019-08-20 | $0.009281 | $0.01043 | $0.008917 | $0.01036 | $7.78 | $7,201.50 |
| 2019-08-21 | $0.01036 | $0.01040 | $0.009026 | $0.009119 | $1.23 | $6,359.21 |
| 2019-08-22 | $0.009119 | $0.009152 | $0.008818 | $0.008997 | $0 | $6,273.99 |
| 2019-08-23 | $0.008997 | $0.008997 | $0.008997 | $0.008997 | $0 | $6,273.99 |
| 2019-08-24 | $0.008997 | $0.008997 | $0.008286 | $0.008425 | $5.90 | $5,875.47 |
| 2019-08-25 | $0.008425 | $0.009545 | $0.008357 | $0.008950 | $13.99 | $6,241.29 |
| 2019-08-26 | $0.008962 | $0.009870 | $0.008552 | $0.009849 | $4.90 | $6,868.66 |
| 2019-08-27 | $0.009852 | $0.009859 | $0.009576 | $0.009690 | $0 | $6,757.20 |
| 2019-08-28 | $0.009690 | $0.009690 | $0.008733 | $0.008771 | $1.01 | $6,116.26 |
| 2019-08-29 | $0.008771 | $0.01053 | $0.008727 | $0.01046 | $7.35 | $7,291.77 |
| 2019-08-30 | $0.01046 | $0.01059 | $0.008665 | $0.009947 | $6.15 | $6,936.62 |
| 2019-08-31 | $0.009951 | $0.01063 | $0.008655 | $0.008655 | $1.98 | $6,035.89 |