Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.003834 | $0.004703 | $0.003834 | $0.004698 | $24.45 | $4,357.40 |
| 2020-02-02 | $0.004697 | $0.005018 | $0.004649 | $0.004956 | $1.32 | $4,596.62 |
| 2020-02-03 | $0.004956 | $0.005065 | $0.004945 | $0.004990 | $0 | $4,628.30 |
| 2020-02-04 | $0.004990 | $0.004990 | $0.004493 | $0.004503 | $2.98 | $4,221.68 |
| 2020-02-05 | $0.004502 | $0.004734 | $0.004423 | $0.004430 | $25.74 | $4,153.34 |
| 2020-02-06 | $0.004430 | $0.005102 | $0.004394 | $0.004483 | $20.54 | $4,202.97 |
| 2020-02-07 | $0.004483 | $0.004527 | $0.004283 | $0.004314 | $17.85 | $4,065.76 |
| 2020-02-08 | $0.004313 | $0.004351 | $0.004265 | $0.004344 | $3.96 | $4,094.32 |
| 2020-02-09 | $0.004344 | $0.004967 | $0.004343 | $0.004966 | $2.05 | $4,680.85 |
| 2020-02-10 | $0.004968 | $0.004988 | $0.004799 | $0.004833 | $0 | $4,555.13 |
| 2020-02-11 | $0.004833 | $0.005115 | $0.004457 | $0.005105 | $22.01 | $4,842.71 |
| 2020-02-12 | $0.005105 | $0.005386 | $0.005102 | $0.005383 | $3.88 | $5,106.27 |
| 2020-02-13 | $0.005382 | $0.005445 | $0.005263 | $0.005321 | $0 | $5,105.58 |
| 2020-02-14 | $0.005321 | $0.005376 | $0.005225 | $0.005371 | $9.49 | $5,153.74 |
| 2020-02-15 | $0.005371 | $0.005392 | $0.005129 | $0.005349 | $6.39 | $5,132.46 |
| 2020-02-16 | $0.005349 | $0.006969 | $0.005325 | $0.006952 | $126.46 | $6,670.90 |
| 2020-02-17 | $0.006948 | $0.006957 | $0.006056 | $0.006592 | $52.06 | $6,358.71 |
| 2020-02-18 | $0.006587 | $0.006697 | $0.006549 | $0.006697 | $0 | $6,459.92 |
| 2020-02-19 | $0.006697 | $0.007132 | $0.006697 | $0.006730 | $5.50 | $6,491.42 |
| 2020-02-20 | $0.006730 | $0.009214 | $0.006687 | $0.007982 | $78.22 | $7,698.89 |
| 2020-02-21 | $0.007978 | $0.008009 | $0.006269 | $0.007075 | $118.09 | $6,824.18 |
| 2020-02-22 | $0.007075 | $0.007088 | $0.007013 | $0.007072 | $0 | $6,820.87 |
| 2020-02-23 | $0.007072 | $0.007072 | $0.006981 | $0.007056 | $1.79 | $6,805.77 |
| 2020-02-24 | $0.007065 | $0.007084 | $0.006893 | $0.006927 | $0 | $6,681.20 |
| 2020-02-25 | $0.006927 | $0.006927 | $0.006603 | $0.006814 | $3.20 | $6,572.14 |
| 2020-02-26 | $0.006813 | $0.006828 | $0.006347 | $0.006437 | $2.31 | $6,209.00 |
| 2020-02-27 | $0.006437 | $0.006437 | $0.006256 | $0.006340 | $0 | $6,115.19 |
| 2020-02-28 | $0.006340 | $0.006365 | $0.006189 | $0.006312 | $9.26 | $6,088.39 |
| 2020-02-29 | $0.006311 | $0.006409 | $0.006308 | $0.006339 | $0 | $6,114.16 |