Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.008041 | $0.008249 | $0.004553 | $0.004761 | $53.70 | $3,349.18 |
| 2019-10-02 | $0.004761 | $0.005059 | $0.003329 | $0.005056 | $9.62 | $3,557.16 |
| 2019-10-03 | $0.005054 | $0.01059 | $0.004337 | $0.009048 | $99.19 | $6,423.80 |
| 2019-10-04 | $0.009046 | $0.009592 | $0.005825 | $0.006161 | $40.34 | $4,398.65 |
| 2019-10-05 | $0.006161 | $0.006901 | $0.006137 | $0.006674 | $12.35 | $4,765.22 |
| 2019-10-06 | $0.006673 | $0.006697 | $0.006568 | $0.006593 | $0 | $4,707.57 |
| 2019-10-07 | $0.006593 | $0.01166 | $0.006336 | $0.01160 | $18.11 | $8,282.84 |
| 2019-10-08 | $0.01160 | $0.01173 | $0.006277 | $0.006547 | $28.30 | $4,691.29 |
| 2019-10-09 | $0.006547 | $0.006553 | $0.005897 | $0.006184 | $8.50 | $4,430.89 |
| 2019-10-10 | $0.006185 | $0.006193 | $0.006151 | $0.006185 | $0 | $4,431.50 |
| 2019-10-11 | $0.006185 | $0.006185 | $0.006185 | $0.006185 | $0 | $4,431.50 |
| 2019-10-12 | $0.006185 | $0.006214 | $0.004659 | $0.004665 | $10.78 | $3,342.56 |
| 2019-10-13 | $0.004663 | $0.004745 | $0.004660 | $0.004734 | $0 | $3,392.29 |
| 2019-10-14 | $0.004734 | $0.004734 | $0.002565 | $0.002992 | $18.07 | $2,143.83 |
| 2019-10-15 | $0.002994 | $0.006581 | $0.002967 | $0.006485 | $0 | $4,646.40 |
| 2019-10-16 | $0.006485 | $0.006489 | $0.002959 | $0.004825 | $28.14 | $3,457.10 |
| 2019-10-17 | $0.004826 | $0.005856 | $0.004808 | $0.005831 | $6.19 | $4,178.28 |
| 2019-10-18 | $0.005831 | $0.005857 | $0.004623 | $0.004624 | $5.24 | $3,313.17 |
| 2019-10-19 | $0.004623 | $0.006635 | $0.004618 | $0.006555 | $12.40 | $4,697.04 |
| 2019-10-20 | $0.006556 | $0.006799 | $0.006517 | $0.006743 | $1.44 | $4,831.35 |
| 2019-10-21 | $0.006744 | $0.006799 | $0.006736 | $0.006771 | $0 | $4,851.42 |
| 2019-10-22 | $0.006771 | $0.006771 | $0.006771 | $0.006771 | $0 | $4,851.42 |
| 2019-10-23 | $0.006771 | $0.006771 | $0.006771 | $0.006771 | $0 | $4,851.42 |
| 2019-10-24 | $0.006771 | $0.006771 | $0.006771 | $0.006771 | $0 | $4,875.12 |
| 2019-10-25 | $0.006771 | $0.006793 | $0.006683 | $0.006765 | $14.39 | $4,871.20 |
| 2019-10-26 | $0.006762 | $0.007851 | $0.006759 | $0.007126 | $17.85 | $5,131.14 |
| 2019-10-27 | $0.007124 | $0.007462 | $0.007018 | $0.007458 | $0 | $5,369.89 |
| 2019-10-28 | $0.007458 | $0.007458 | $0.007458 | $0.007458 | $0 | $5,369.89 |
| 2019-10-29 | $0.007458 | $0.007458 | $0.006908 | $0.007072 | $13.30 | $5,092.10 |
| 2019-10-30 | $0.007074 | $0.007074 | $0.006800 | $0.006813 | $0 | $4,905.42 |
| 2019-10-31 | $0.006813 | $0.006813 | $0.006813 | $0.006813 | $0 | $4,939.48 |