Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.006813 | $0.006813 | $0.006036 | $0.006109 | $113.65 | $4,530.23 |
| 2019-11-02 | $0.006107 | $0.007427 | $0.006099 | $0.007371 | $70.93 | $5,465.36 |
| 2019-11-03 | $0.007371 | $0.007410 | $0.006424 | $0.007202 | $74.19 | $5,412.09 |
| 2019-11-04 | $0.007193 | $0.007219 | $0.006482 | $0.006592 | $8.05 | $5,052.76 |
| 2019-11-05 | $0.006592 | $0.006626 | $0.006473 | $0.006555 | $0 | $5,024.57 |
| 2019-11-06 | $0.006555 | $0.006555 | $0.004282 | $0.004305 | $88.31 | $3,372.68 |
| 2019-11-07 | $0.004305 | $0.004312 | $0.004232 | $0.004263 | $1.57 | $3,340.05 |
| 2019-11-08 | $0.004261 | $0.005332 | $0.004120 | $0.005193 | $72.49 | $4,095.05 |
| 2019-11-09 | $0.005192 | $0.005217 | $0.005095 | $0.005107 | $24.63 | $4,026.91 |
| 2019-11-10 | $0.005106 | $0.005281 | $0.005101 | $0.005254 | $0.9076 | $4,142.46 |
| 2019-11-11 | $0.005253 | $0.005267 | $0.005194 | $0.005197 | $0 | $4,097.92 |
| 2019-11-12 | $0.005197 | $0.005197 | $0.005197 | $0.005197 | $0 | $4,097.92 |
| 2019-11-13 | $0.005197 | $0.005197 | $0.005197 | $0.005197 | $0 | $4,097.92 |
| 2019-11-14 | $0.005197 | $0.005197 | $0.005197 | $0.005197 | $0 | $4,097.92 |
| 2019-11-15 | $0.005197 | $0.005197 | $0.005197 | $0.005197 | $0 | $4,097.92 |
| 2019-11-16 | $0.005197 | $0.005197 | $0.005197 | $0.005197 | $0 | $4,097.92 |
| 2019-11-17 | $0.005197 | $0.005197 | $0.004883 | $0.004883 | $4.17 | $3,850.16 |
| 2019-11-18 | $0.004884 | $0.004939 | $0.004799 | $0.004899 | $1.29 | $3,863.00 |
| 2019-11-19 | $0.004899 | $0.004968 | $0.004737 | $0.004759 | $1.39 | $3,752.42 |
| 2019-11-20 | $0.004759 | $0.004778 | $0.004710 | $0.004723 | $0 | $3,723.84 |
| 2019-11-21 | $0.004723 | $0.004723 | $0.004723 | $0.004723 | $0 | $3,723.84 |
| 2019-11-22 | $0.004723 | $0.004723 | $0.004002 | $0.004227 | $0.8727 | $3,332.93 |
| 2019-11-23 | $0.004228 | $0.004232 | $0.004164 | $0.004193 | $0 | $3,306.57 |
| 2019-11-24 | $0.004193 | $0.004193 | $0.004193 | $0.004193 | $0 | $3,306.57 |
| 2019-11-25 | $0.004193 | $0.004193 | $0.004193 | $0.004193 | $0 | $3,306.57 |
| 2019-11-26 | $0.004193 | $0.004193 | $0.004047 | $0.004112 | $0.7286 | $3,242.60 |
| 2019-11-27 | $0.004067 | $0.004337 | $0.003963 | $0.004213 | $0.7598 | $3,321.92 |
| 2019-11-28 | $0.004214 | $0.004253 | $0.003941 | $0.003951 | $2.26 | $3,115.06 |
| 2019-11-29 | $0.003950 | $0.004027 | $0.003916 | $0.003956 | $9.28 | $3,119.57 |
| 2019-11-30 | $0.003956 | $0.004002 | $0.003827 | $0.003832 | $0 | $3,021.62 |