Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 04/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-04-01 | $0.009082 | $0.009082 | $0.008232 | $0.008827 | $3.53 | $8,826.51 |
| 2020-04-02 | $0.008822 | $0.008899 | $0.005508 | $0.005649 | $44.03 | $5,648.80 |
| 2020-04-03 | $0.005647 | $0.006224 | $0.004095 | $0.005928 | $24.76 | $5,927.76 |
| 2020-04-04 | $0.005928 | $0.005973 | $0.004960 | $0.005082 | $11.46 | $5,082.49 |
| 2020-04-05 | $0.005086 | $0.005096 | $0.004693 | $0.004756 | $0.7308 | $4,755.51 |
| 2020-04-06 | $0.004755 | $0.005378 | $0.004747 | $0.005369 | $7.89 | $5,368.91 |
| 2020-04-07 | $0.005383 | $0.005477 | $0.003855 | $0.003874 | $10.58 | $3,873.81 |
| 2020-04-08 | $0.003872 | $0.003980 | $0.003858 | $0.003926 | $0 | $3,925.78 |
| 2020-04-09 | $0.003926 | $0.005277 | $0.003926 | $0.004891 | $1.83 | $4,891.12 |
| 2020-04-10 | $0.004889 | $0.004891 | $0.004552 | $0.004600 | $0 | $4,600.18 |
| 2020-04-11 | $0.004600 | $0.004799 | $0.004600 | $0.004794 | $5.00 | $4,793.90 |
| 2020-04-12 | $0.004796 | $0.004964 | $0.004759 | $0.004940 | $0 | $4,939.89 |
| 2020-04-13 | $0.004940 | $0.004940 | $0.003019 | $0.003282 | $20.68 | $3,281.56 |
| 2020-04-14 | $0.003283 | $0.003548 | $0.003277 | $0.003489 | $1.21 | $3,489.20 |
| 2020-04-15 | $0.003485 | $0.003517 | $0.003458 | $0.003516 | $0 | $3,516.22 |
| 2020-04-16 | $0.003516 | $0.003516 | $0.003516 | $0.003516 | $0 | $3,516.22 |
| 2020-04-17 | $0.003516 | $0.003516 | $0.003516 | $0.003516 | $0 | $3,516.22 |
| 2020-04-18 | $0.003516 | $0.004502 | $0.003516 | $0.004494 | $1.53 | $4,493.98 |
| 2020-04-19 | $0.004492 | $0.004553 | $0.004434 | $0.004519 | $6.20 | $4,519.42 |
| 2020-04-20 | $0.004519 | $0.004559 | $0.003608 | $0.004400 | $6.20 | $4,400.47 |
| 2020-04-21 | $0.004401 | $0.004439 | $0.004367 | $0.004384 | $0 | $4,383.87 |
| 2020-04-22 | $0.004384 | $0.005138 | $0.004384 | $0.005115 | $0.7366 | $5,115.24 |
| 2020-04-23 | $0.005116 | $0.005166 | $0.003747 | $0.003932 | $0.9038 | $3,932.46 |
| 2020-04-24 | $0.003933 | $0.003992 | $0.003933 | $0.003992 | $0 | $3,992.34 |
| 2020-04-25 | $0.003992 | $0.004823 | $0.003925 | $0.004689 | $5.16 | $4,688.84 |
| 2020-04-26 | $0.004689 | $0.004774 | $0.004679 | $0.004714 | $0 | $4,713.58 |
| 2020-04-27 | $0.004714 | $0.004714 | $0.004714 | $0.004714 | $0 | $4,713.58 |
| 2020-04-28 | $0.004714 | $0.004714 | $0.004714 | $0.004714 | $0 | $4,713.58 |
| 2020-04-29 | $0.004714 | $0.005032 | $0.001452 | $0.002991 | $643.91 | $2,990.85 |
| 2020-04-30 | $0.002987 | $0.003167 | $0.001994 | $0.002681 | $60.83 | $2,680.56 |