Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.002681 | $0.002715 | $0.001740 | $0.002128 | $83.55 | $2,127.60 |
| 2020-05-02 | $0.002128 | $0.002520 | $0.001678 | $0.002513 | $39.60 | $2,513.42 |
| 2020-05-03 | $0.002516 | $0.002567 | $0.002509 | $0.002538 | $0 | $2,537.58 |
| 2020-05-04 | $0.002538 | $0.002538 | $0.002131 | $0.002139 | $1.80 | $2,138.57 |
| 2020-05-05 | $0.002138 | $0.002518 | $0.002121 | $0.002514 | $11.96 | $2,514.22 |
| 2020-05-06 | $0.002511 | $0.002617 | $0.002399 | $0.002402 | $0.9321 | $2,402.21 |
| 2020-05-07 | $0.002402 | $0.002599 | $0.002375 | $0.002579 | $2.03 | $2,578.66 |
| 2020-05-08 | $0.002577 | $0.002601 | $0.002259 | $0.002263 | $2.98 | $2,262.51 |
| 2020-05-09 | $0.002263 | $0.002279 | $0.001909 | $0.002205 | $3.43 | $2,204.57 |
| 2020-05-10 | $0.002204 | $0.002278 | $0.002006 | $0.002101 | $2.15 | $2,100.52 |
| 2020-05-11 | $0.002102 | $0.002106 | $0.001834 | $0.001892 | $1.73 | $1,891.67 |
| 2020-05-12 | $0.001892 | $0.002385 | $0.001883 | $0.002376 | $7.72 | $2,375.73 |
| 2020-05-13 | $0.002376 | $0.002515 | $0.002376 | $0.002509 | $0 | $2,508.96 |
| 2020-05-14 | $0.002509 | $0.002639 | $0.002399 | $0.002628 | $118.57 | $2,627.96 |
| 2020-05-15 | $0.002627 | $0.003004 | $0.002541 | $0.002982 | $42.83 | $2,982.45 |
| 2020-05-16 | $0.002984 | $0.008457 | $0.002962 | $0.007591 | $726.28 | $7,591.44 |
| 2020-05-17 | $0.007592 | $0.007592 | $0.005797 | $0.006867 | $58.58 | $6,867.33 |
| 2020-05-18 | $0.006867 | $0.006867 | $0.005446 | $0.005548 | $44.44 | $5,547.69 |
| 2020-05-19 | $0.005544 | $0.009487 | $0.005526 | $0.007482 | $116.15 | $7,482.29 |
| 2020-05-20 | $0.007487 | $0.007561 | $0.005185 | $0.006950 | $117.62 | $6,949.51 |
| 2020-05-21 | $0.006950 | $0.008864 | $0.006419 | $0.008446 | $104.80 | $8,446.46 |
| 2020-05-22 | $0.008445 | $0.008768 | $0.008384 | $0.008725 | $9.62 | $8,725.21 |
| 2020-05-23 | $0.008726 | $0.009081 | $0.008056 | $0.009026 | $66.36 | $9,025.58 |
| 2020-05-24 | $0.009026 | $0.009104 | $0.008603 | $0.008611 | $0.004569 | $8,611.25 |
| 2020-05-25 | $0.008586 | $0.008627 | $0.008546 | $0.008625 | $0 | $8,624.56 |
| 2020-05-26 | $0.008625 | $0.008886 | $0.008625 | $0.008831 | $16.76 | $8,831.26 |
| 2020-05-27 | $0.008831 | $0.008883 | $0.007352 | $0.007624 | $2.38 | $7,623.57 |
| 2020-05-28 | $0.007623 | $0.007659 | $0.007606 | $0.007617 | $0 | $7,617.43 |
| 2020-05-29 | $0.007617 | $0.008689 | $0.007617 | $0.008682 | $1.24 | $8,681.60 |
| 2020-05-30 | $0.008681 | $0.008808 | $0.008610 | $0.008716 | $0 | $8,716.02 |
| 2020-05-31 | $0.008716 | $0.008716 | $0.008716 | $0.008716 | $0 | $8,716.02 |