Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.008658 | $0.008683 | $0.008607 | $0.008652 | $0 | $6,033.93 |
| 2019-09-02 | $0.008652 | $0.009355 | $0.008652 | $0.009213 | $2.19 | $6,424.49 |
| 2019-09-03 | $0.009214 | $0.009448 | $0.009080 | $0.009359 | $2.25 | $6,526.48 |
| 2019-09-04 | $0.009356 | $0.009572 | $0.009236 | $0.009421 | $4.39 | $6,569.93 |
| 2019-09-05 | $0.009423 | $0.009522 | $0.009249 | $0.009303 | $2.72 | $6,498.19 |
| 2019-09-06 | $0.009303 | $0.009593 | $0.009289 | $0.009548 | $0 | $6,669.38 |
| 2019-09-07 | $0.009548 | $0.009548 | $0.009548 | $0.009548 | $0 | $6,669.38 |
| 2019-09-08 | $0.009548 | $0.009548 | $0.009548 | $0.009548 | $0 | $6,669.38 |
| 2019-09-09 | $0.009548 | $0.009548 | $0.009548 | $0.009548 | $0 | $6,669.38 |
| 2019-09-10 | $0.009548 | $0.009548 | $0.009548 | $0.009548 | $0 | $6,669.38 |
| 2019-09-11 | $0.009548 | $0.009548 | $0.009548 | $0.009548 | $0 | $6,669.38 |
| 2019-09-12 | $0.009548 | $0.01015 | $0.008795 | $0.008895 | $34.66 | $6,213.48 |
| 2019-09-13 | $0.008894 | $0.008918 | $0.008737 | $0.008757 | $0 | $6,117.10 |
| 2019-09-14 | $0.008757 | $0.008759 | $0.008685 | $0.008697 | $2.21 | $6,075.19 |
| 2019-09-15 | $0.008697 | $0.01130 | $0.008665 | $0.01128 | $12.34 | $7,877.25 |
| 2019-09-16 | $0.01128 | $0.01133 | $0.01110 | $0.01111 | $0 | $7,761.02 |
| 2019-09-17 | $0.01111 | $0.01216 | $0.009224 | $0.01209 | $16.83 | $8,444.72 |
| 2019-09-18 | $0.01208 | $0.01233 | $0.009894 | $0.009902 | $21.04 | $6,916.75 |
| 2019-09-19 | $0.009909 | $0.01026 | $0.009210 | $0.009819 | $2.61 | $6,858.69 |
| 2019-09-20 | $0.009834 | $0.009849 | $0.009450 | $0.009450 | $0 | $6,601.22 |
| 2019-09-21 | $0.009450 | $0.009649 | $0.009199 | $0.009221 | $6.62 | $6,440.72 |
| 2019-09-22 | $0.009219 | $0.01008 | $0.009125 | $0.01007 | $7.87 | $7,034.91 |
| 2019-09-23 | $0.01007 | $0.01007 | $0.008195 | $0.008757 | $13.44 | $6,117.16 |
| 2019-09-24 | $0.008759 | $0.01027 | $0.008732 | $0.009071 | $4.57 | $6,336.49 |
| 2019-09-25 | $0.009074 | $0.009256 | $0.008397 | $0.008551 | $1.01 | $5,973.09 |
| 2019-09-26 | $0.008551 | $0.008591 | $0.007636 | $0.007860 | $3.92 | $5,490.49 |
| 2019-09-27 | $0.007860 | $0.008757 | $0.007374 | $0.008730 | $69.16 | $6,097.86 |
| 2019-09-28 | $0.008731 | $0.008770 | $0.008022 | $0.008061 | $0 | $5,630.92 |
| 2019-09-29 | $0.008061 | $0.008061 | $0.008061 | $0.008061 | $0 | $5,630.92 |
| 2019-09-30 | $0.008061 | $0.008061 | $0.008016 | $0.008040 | $3.25 | $5,656.03 |