Dalecoin DALC
Xếp hạng #?
10:18:32 23/10/2020
Dalecoin (DALC)
Không theo dõi
Lịch sử giá Dalecoin (DALC) Tháng 06/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-06-01 | $0.008716 | $0.01111 | $0.007843 | $0.008743 | $36.89 | $8,742.72 |
| 2020-06-02 | $0.008744 | $0.009145 | $0.008504 | $0.008570 | $2.31 | $8,570.37 |
| 2020-06-03 | $0.008570 | $0.008788 | $0.008520 | $0.008787 | $3.64 | $8,786.56 |
| 2020-06-04 | $0.008788 | $0.008980 | $0.008651 | $0.008890 | $0 | $8,890.10 |
| 2020-06-05 | $0.008890 | $0.01064 | $0.008890 | $0.01044 | $2.98 | $10,435.42 |
| 2020-06-06 | $0.01044 | $0.01246 | $0.01036 | $0.01235 | $35.55 | $12,346.15 |
| 2020-06-07 | $0.01235 | $0.01241 | $0.009756 | $0.01005 | $2.01 | $10,051.90 |
| 2020-06-08 | $0.01005 | $0.01006 | $0.009968 | $0.009981 | $0 | $9,980.77 |
| 2020-06-09 | $0.009981 | $0.009981 | $0.009981 | $0.009981 | $0 | $9,980.77 |
| 2020-06-10 | $0.009981 | $0.01010 | $0.009929 | $0.01006 | $1.89 | $10,062.93 |
| 2020-06-11 | $0.01006 | $0.01010 | $0.01006 | $0.01010 | $0 | $10,096.86 |
| 2020-06-12 | $0.01010 | $0.01010 | $0.01010 | $0.01010 | $0 | $10,096.86 |
| 2020-06-13 | $0.01010 | $0.01010 | $0.01010 | $0.01010 | $0 | $10,096.86 |
| 2020-06-14 | $0.01010 | $0.01010 | $0.01010 | $0.01010 | $0 | $10,096.86 |
| 2020-06-15 | $0.01010 | $0.01226 | $0.009544 | $0.01208 | $24.77 | $12,075.08 |
| 2020-06-16 | $0.01208 | $0.01225 | $0.009733 | $0.009809 | $8.29 | $9,809.06 |
| 2020-06-17 | $0.009810 | $0.009819 | $0.008745 | $0.008903 | $2.37 | $8,903.40 |
| 2020-06-18 | $0.008903 | $0.008906 | $0.008821 | $0.008851 | $0 | $8,850.82 |
| 2020-06-19 | $0.008851 | $0.01137 | $0.008851 | $0.01086 | $8.63 | $10,859.31 |
| 2020-06-20 | $0.01086 | $0.01097 | $0.01076 | $0.01087 | $0 | $10,874.15 |
| 2020-06-21 | $0.01087 | $0.01087 | $0.009303 | $0.01023 | $5.64 | $10,226.88 |
| 2020-06-22 | $0.01023 | $0.01065 | $0.01022 | $0.01062 | $2.13 | $10,615.35 |
| 2020-06-23 | $0.01061 | $0.01064 | $0.009425 | $0.009438 | $9.91 | $9,437.97 |
| 2020-06-24 | $0.009442 | $0.009466 | $0.006867 | $0.006882 | $16.43 | $6,882.15 |
| 2020-06-25 | $0.006887 | $0.008971 | $0.006038 | $0.006291 | $4.02 | $6,290.70 |
| 2020-06-26 | $0.006289 | $0.006488 | $0.006253 | $0.006405 | $1.12 | $6,405.46 |
| 2020-06-27 | $0.006405 | $0.006455 | $0.006380 | $0.006418 | $0 | $6,417.68 |
| 2020-06-28 | $0.006418 | $0.006418 | $0.006418 | $0.006418 | $0 | $6,417.68 |
| 2020-06-29 | $0.006418 | $0.006418 | $0.004694 | $0.004763 | $26.73 | $4,763.04 |
| 2020-06-30 | $0.004763 | $0.004802 | $0.004721 | $0.004747 | $0 | $4,747.17 |