Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.005322 | $0.005431 | $0.005175 | $0.005401 | $34.84 | $4,658.59 |
| 2020-01-02 | $0.005401 | $0.005405 | $0.005229 | $0.005255 | $0 | $4,532.88 |
| 2020-01-03 | $0.005255 | $0.005255 | $0.005255 | $0.005255 | $0 | $4,532.88 |
| 2020-01-04 | $0.005255 | $0.005899 | $0.005255 | $0.005562 | $5.60 | $4,797.40 |
| 2020-01-05 | $0.005557 | $0.005677 | $0.005471 | $0.005479 | $1.06 | $4,725.86 |
| 2020-01-06 | $0.005484 | $0.005670 | $0.005482 | $0.005611 | $0 | $4,839.18 |
| 2020-01-07 | $0.005611 | $0.005969 | $0.005611 | $0.005960 | $0.9903 | $5,140.93 |
| 2020-01-08 | $0.005960 | $0.006062 | $0.005722 | $0.005817 | $0.9802 | $5,017.46 |
| 2020-01-09 | $0.005808 | $0.005813 | $0.005734 | $0.005763 | $0 | $4,970.84 |
| 2020-01-10 | $0.005763 | $0.005836 | $0.004808 | $0.005067 | $30.57 | $4,420.99 |
| 2020-01-11 | $0.005057 | $0.005102 | $0.004892 | $0.004900 | $1.08 | $4,275.30 |
| 2020-01-12 | $0.004899 | $0.005097 | $0.004880 | $0.005081 | $1.00 | $4,433.00 |
| 2020-01-13 | $0.005083 | $0.005087 | $0.004924 | $0.004966 | $75.98 | $4,407.10 |
| 2020-01-14 | $0.004971 | $0.005436 | $0.004959 | $0.005398 | $1.16 | $4,791.03 |
| 2020-01-15 | $0.005390 | $0.005436 | $0.005277 | $0.005383 | $1.16 | $4,777.45 |
| 2020-01-16 | $0.005384 | $0.005400 | $0.004739 | $0.004801 | $17.10 | $4,309.28 |
| 2020-01-17 | $0.004802 | $0.005448 | $0.004774 | $0.005085 | $54.67 | $4,563.48 |
| 2020-01-18 | $0.005083 | $0.005429 | $0.005050 | $0.005091 | $7.22 | $4,569.23 |
| 2020-01-19 | $0.005091 | $0.005225 | $0.005075 | $0.005171 | $0 | $4,640.87 |
| 2020-01-20 | $0.005171 | $0.005171 | $0.004738 | $0.004757 | $24.25 | $4,316.98 |
| 2020-01-21 | $0.004755 | $0.004781 | $0.004611 | $0.004724 | $5.06 | $4,286.88 |
| 2020-01-22 | $0.004724 | $0.004751 | $0.004657 | $0.004678 | $0 | $4,292.43 |
| 2020-01-23 | $0.004678 | $0.004913 | $0.004662 | $0.004709 | $3.80 | $4,320.36 |
| 2020-01-24 | $0.004714 | $0.004716 | $0.004649 | $0.004671 | $0 | $4,285.81 |
| 2020-01-25 | $0.004671 | $0.004671 | $0.004671 | $0.004671 | $0 | $4,285.81 |
| 2020-01-26 | $0.004671 | $0.004671 | $0.004671 | $0.004671 | $0 | $4,285.81 |
| 2020-01-27 | $0.004671 | $0.004671 | $0.004230 | $0.004551 | $14.43 | $4,175.72 |
| 2020-01-28 | $0.004549 | $0.004650 | $0.004358 | $0.004595 | $43.18 | $4,238.76 |
| 2020-01-29 | $0.004596 | $0.004606 | $0.004286 | $0.004286 | $2.86 | $3,954.24 |
| 2020-01-30 | $0.004469 | $0.004987 | $0.004465 | $0.004953 | $23.13 | $4,569.81 |
| 2020-01-31 | $0.004953 | $0.005214 | $0.003808 | $0.003832 | $5.06 | $3,535.54 |