Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.003832 | $0.003832 | $0.003832 | $0.003832 | $0 | $3,021.62 |
| 2019-12-02 | $0.003832 | $0.003832 | $0.003626 | $0.003655 | $0.7382 | $2,881.71 |
| 2019-12-03 | $0.003655 | $0.003700 | $0.003601 | $0.003650 | $0 | $2,877.94 |
| 2019-12-04 | $0.003650 | $0.004006 | $0.003650 | $0.003847 | $3.05 | $3,033.29 |
| 2019-12-05 | $0.003840 | $0.004041 | $0.003828 | $0.004024 | $3.21 | $3,172.84 |
| 2019-12-06 | $0.004024 | $0.008935 | $0.003984 | $0.008908 | $416.59 | $7,023.66 |
| 2019-12-07 | $0.008909 | $0.01277 | $0.007483 | $0.007549 | $374.10 | $6,065.69 |
| 2019-12-08 | $0.007549 | $0.008431 | $0.006795 | $0.007184 | $25.23 | $5,772.55 |
| 2019-12-09 | $0.007183 | $0.007196 | $0.005815 | $0.005841 | $20.68 | $4,693.23 |
| 2019-12-10 | $0.005843 | $0.007222 | $0.005808 | $0.006333 | $141.59 | $5,183.81 |
| 2019-12-11 | $0.006333 | $0.007232 | $0.006253 | $0.007141 | $32.43 | $5,845.09 |
| 2019-12-12 | $0.007141 | $0.008717 | $0.006506 | $0.006519 | $49.18 | $5,336.03 |
| 2019-12-13 | $0.006518 | $0.007856 | $0.006085 | $0.007192 | $73.09 | $5,987.12 |
| 2019-12-14 | $0.007192 | $0.007203 | $0.005815 | $0.006346 | $57.48 | $5,283.27 |
| 2019-12-15 | $0.006343 | $0.006395 | $0.006279 | $0.006375 | $0 | $5,307.60 |
| 2019-12-16 | $0.006375 | $0.006383 | $0.006138 | $0.006167 | $1.18 | $5,133.66 |
| 2019-12-17 | $0.006167 | $0.006202 | $0.006069 | $0.006094 | $0 | $5,073.58 |
| 2019-12-18 | $0.006094 | $0.006094 | $0.006094 | $0.006094 | $0 | $5,073.58 |
| 2019-12-19 | $0.006094 | $0.006094 | $0.006094 | $0.006094 | $0 | $5,073.58 |
| 2019-12-20 | $0.006094 | $0.006094 | $0.006094 | $0.006094 | $0 | $5,134.52 |
| 2019-12-21 | $0.006094 | $0.006094 | $0.006094 | $0.006094 | $0 | $5,134.52 |
| 2019-12-22 | $0.006094 | $0.006094 | $0.006094 | $0.006094 | $0 | $5,134.52 |
| 2019-12-23 | $0.006094 | $0.007287 | $0.006094 | $0.007281 | $99.30 | $6,134.42 |
| 2019-12-24 | $0.007281 | $0.007352 | $0.006027 | $0.006077 | $54.69 | $5,180.42 |
| 2019-12-25 | $0.006070 | $0.006088 | $0.005490 | $0.005532 | $7.59 | $4,716.42 |
| 2019-12-26 | $0.005532 | $0.005620 | $0.005465 | $0.005553 | $0 | $4,733.69 |
| 2019-12-27 | $0.005553 | $0.006047 | $0.005553 | $0.005976 | $6.17 | $5,094.61 |
| 2019-12-28 | $0.005977 | $0.006145 | $0.005973 | $0.006067 | $0.7383 | $5,172.59 |
| 2019-12-29 | $0.006069 | $0.006321 | $0.006055 | $0.006087 | $6.52 | $5,189.54 |
| 2019-12-30 | $0.006087 | $0.006119 | $0.005966 | $0.005997 | $0 | $5,112.42 |
| 2019-12-31 | $0.005997 | $0.006263 | $0.005301 | $0.005322 | $9.54 | $4,590.64 |