Daneel DAN
Xếp hạng #?
10:17:36 23/10/2020
Daneel (DAN)
Không theo dõi
Lịch sử giá Daneel (DAN) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.2441 | $0.2510 | $0.1707 | $0.2106 | $803,418 | $5,679,775 |
| 2018-05-02 | $0.1987 | $0.2141 | $0.1740 | $0.1842 | $315,279 | $4,944,130 |
| 2018-05-03 | $0.1842 | $0.2109 | $0.1599 | $0.1753 | $455,071 | $4,676,683 |
| 2018-05-04 | $0.1800 | $0.1985 | $0.1396 | $0.1630 | $438,152 | $4,338,468 |
| 2018-05-05 | $0.1629 | $0.2257 | $0.1481 | $0.2053 | $415,182 | $5,415,710 |
| 2018-05-06 | $0.2054 | $0.2122 | $0.1759 | $0.1998 | $194,711 | $5,228,203 |
| 2018-05-07 | $0.2000 | $0.2005 | $0.1672 | $0.1790 | $164,528 | $4,680,489 |
| 2018-05-08 | $0.1794 | $0.1865 | $0.1375 | $0.1505 | $212,847 | $4,464,675 |
| 2018-05-09 | $0.1503 | $0.1816 | $0.1318 | $0.1596 | $223,467 | $4,740,738 |
| 2018-05-10 | $0.1595 | $0.1864 | $0.1557 | $0.1733 | $194,474 | $5,176,345 |
| 2018-05-11 | $0.1718 | $0.1766 | $0.1446 | $0.1506 | $128,796 | $4,578,675 |
| 2018-05-12 | $0.1512 | $0.1584 | $0.1415 | $0.1584 | $90,013.90 | $4,815,819 |
| 2018-05-13 | $0.1583 | $0.1593 | $0.1473 | $0.1512 | $41,215.60 | $4,599,061 |
| 2018-05-14 | $0.1511 | $0.1559 | $0.1293 | $0.1455 | $144,480 | $4,552,702 |
| 2018-05-15 | $0.1452 | $0.1660 | $0.1394 | $0.1478 | $203,041 | $4,687,067 |
| 2018-05-16 | $0.1477 | $0.1527 | $0.1304 | $0.1330 | $88,125.00 | $4,224,523 |
| 2018-05-17 | $0.1331 | $0.1417 | $0.1242 | $0.1251 | $94,830.80 | $3,977,532 |
| 2018-05-18 | $0.1254 | $0.1319 | $0.1122 | $0.1122 | $69,196.50 | $3,581,668 |
| 2018-05-19 | $0.1196 | $0.1267 | $0.1083 | $0.1179 | $64,078.20 | $3,765,170 |
| 2018-05-20 | $0.1186 | $0.1424 | $0.1158 | $0.1335 | $106,559 | $4,261,806 |
| 2018-05-21 | $0.1383 | $0.1384 | $0.1246 | $0.1248 | $54,989.00 | $3,985,116 |
| 2018-05-22 | $0.1248 | $0.1287 | $0.1080 | $0.1080 | $38,692.60 | $3,451,248 |
| 2018-05-23 | $0.1078 | $0.1148 | $0.09180 | $0.1001 | $37,036.90 | $3,202,157 |
| 2018-05-24 | $0.09914 | $0.1001 | $0.08906 | $0.09219 | $39,197.40 | $2,951,308 |
| 2018-05-25 | $0.09221 | $0.09694 | $0.08237 | $0.08827 | $40,301.60 | $2,828,463 |
| 2018-05-26 | $0.08765 | $0.09830 | $0.08131 | $0.08500 | $29,217.20 | $2,726,130 |
| 2018-05-27 | $0.08505 | $0.09198 | $0.08229 | $0.08695 | $21,962.10 | $2,801,545 |
| 2018-05-28 | $0.08697 | $0.08698 | $0.07280 | $0.07681 | $30,768.00 | $2,475,044 |
| 2018-05-29 | $0.07480 | $0.08227 | $0.07424 | $0.07931 | $25,864.10 | $2,556,312 |
| 2018-05-30 | $0.07934 | $0.08049 | $0.06941 | $0.07607 | $19,215.20 | $2,474,085 |
| 2018-05-31 | $0.07607 | $0.08018 | $0.06176 | $0.06788 | $28,242.40 | $2,207,470 |