Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.006339 | $0.006339 | $0.005579 | $0.005651 | $1.80 | $5,450.77 |
| 2020-03-02 | $0.005651 | $0.005852 | $0.005380 | $0.005397 | $13.85 | $5,235.16 |
| 2020-03-03 | $0.005401 | $0.005412 | $0.004437 | $0.004478 | $17.36 | $4,410.70 |
| 2020-03-04 | $0.004478 | $0.005955 | $0.004468 | $0.005953 | $7.42 | $5,863.59 |
| 2020-03-05 | $0.005954 | $0.006212 | $0.005954 | $0.006188 | $0 | $6,095.35 |
| 2020-03-06 | $0.006188 | $0.006188 | $0.006188 | $0.006188 | $0 | $6,095.35 |
| 2020-03-07 | $0.006188 | $0.006188 | $0.004363 | $0.005252 | $17.37 | $5,172.85 |
| 2020-03-08 | $0.005252 | $0.005925 | $0.004862 | $0.005586 | $19.39 | $5,502.42 |
| 2020-03-09 | $0.005584 | $0.006517 | $0.005227 | $0.006179 | $113.28 | $6,085.66 |
| 2020-03-10 | $0.006184 | $0.006587 | $0.005846 | $0.006243 | $9.30 | $6,149.26 |
| 2020-03-11 | $0.006243 | $0.006278 | $0.005727 | $0.005933 | $1.60 | $5,843.52 |
| 2020-03-12 | $0.005933 | $0.005991 | $0.003520 | $0.003536 | $4.68 | $3,482.90 |
| 2020-03-13 | $0.003534 | $0.004058 | $0.002830 | $0.003936 | $8.52 | $3,876.84 |
| 2020-03-14 | $0.003954 | $0.003996 | $0.003620 | $0.003673 | $2.71 | $3,617.50 |
| 2020-03-15 | $0.003673 | $0.003865 | $0.003277 | $0.003541 | $6.66 | $3,487.30 |
| 2020-03-16 | $0.003540 | $0.003540 | $0.003034 | $0.003350 | $0.9160 | $3,299.29 |
| 2020-03-17 | $0.003350 | $0.003514 | $0.002561 | $0.002654 | $39.47 | $2,613.82 |
| 2020-03-18 | $0.002642 | $0.002714 | $0.002636 | $0.002644 | $0 | $2,604.05 |
| 2020-03-19 | $0.002644 | $0.002787 | $0.002525 | $0.002721 | $0.7876 | $2,680.42 |
| 2020-03-20 | $0.002720 | $0.003007 | $0.002507 | $0.002728 | $1.37 | $2,687.12 |
| 2020-03-21 | $0.002730 | $0.005668 | $0.002617 | $0.005492 | $155.99 | $5,409.75 |
| 2020-03-22 | $0.005496 | $0.005505 | $0.004794 | $0.005016 | $154.05 | $5,015.42 |
| 2020-03-23 | $0.005016 | $0.005084 | $0.004988 | $0.005052 | $0 | $5,051.92 |
| 2020-03-24 | $0.005052 | $0.005052 | $0.005052 | $0.005052 | $0 | $5,051.92 |
| 2020-03-25 | $0.005052 | $0.005414 | $0.005052 | $0.005407 | $129.72 | $5,407.05 |
| 2020-03-26 | $0.005407 | $0.005459 | $0.004877 | $0.004966 | $2.08 | $4,965.89 |
| 2020-03-27 | $0.004969 | $0.005159 | $0.004901 | $0.004908 | $0.7748 | $4,907.38 |
| 2020-03-28 | $0.004916 | $0.005597 | $0.004717 | $0.005553 | $27.65 | $5,553.09 |
| 2020-03-29 | $0.005554 | $0.005554 | $0.005430 | $0.005439 | $0 | $5,438.63 |
| 2020-03-30 | $0.005439 | $0.007521 | $0.005439 | $0.007082 | $162.34 | $7,082.06 |
| 2020-03-31 | $0.007058 | $0.009355 | $0.007058 | $0.009082 | $204.88 | $9,081.50 |