Daneel DAN
Xếp hạng #?
10:17:36 23/10/2020
Daneel (DAN)
Không theo dõi
Lịch sử giá Daneel (DAN) Tháng 06/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-06-01 | $0.06793 | $0.07449 | $0.06329 | $0.06686 | $19,581.20 | $2,179,091 |
| 2018-06-02 | $0.06686 | $0.06901 | $0.05876 | $0.06419 | $24,774.40 | $2,099,670 |
| 2018-06-03 | $0.06418 | $0.07230 | $0.06267 | $0.06963 | $24,744.20 | $2,291,689 |
| 2018-06-04 | $0.06993 | $0.08009 | $0.06453 | $0.06898 | $50,084.30 | $2,274,662 |
| 2018-06-05 | $0.06901 | $0.07463 | $0.06286 | $0.07024 | $24,889.00 | $2,320,911 |
| 2018-06-06 | $0.07025 | $0.07031 | $0.05913 | $0.06940 | $12,776.00 | $2,294,642 |
| 2018-06-07 | $0.06945 | $0.07091 | $0.06238 | $0.06326 | $7,947.52 | $2,094,779 |
| 2018-06-08 | $0.06529 | $0.06955 | $0.06150 | $0.06150 | $8,888.05 | $2,038,691 |
| 2018-06-09 | $0.06148 | $0.06585 | $0.06069 | $0.06239 | $9,026.32 | $2,068,406 |
| 2018-06-10 | $0.06242 | $0.06242 | $0.05287 | $0.05322 | $12,120.40 | $1,765,313 |
| 2018-06-11 | $0.05330 | $0.05553 | $0.05049 | $0.05538 | $15,627.90 | $1,840,144 |
| 2018-06-12 | $0.05542 | $0.05542 | $0.04302 | $0.04551 | $28,328.70 | $1,516,640 |
| 2018-06-13 | $0.04564 | $0.04564 | $0.03906 | $0.04204 | $6,458.32 | $1,401,131 |
| 2018-06-14 | $0.04114 | $0.04343 | $0.03803 | $0.04312 | $8,968.17 | $1,445,655 |
| 2018-06-15 | $0.04309 | $0.04335 | $0.03890 | $0.03993 | $4,864.86 | $1,339,220 |
| 2018-06-16 | $0.03982 | $0.04054 | $0.03614 | $0.03814 | $11,189.40 | $1,281,133 |
| 2018-06-17 | $0.03820 | $0.04249 | $0.03574 | $0.04158 | $6,079.08 | $1,397,781 |
| 2018-06-18 | $0.04145 | $0.05720 | $0.03992 | $0.05329 | $53,805.10 | $1,782,683 |
| 2018-06-19 | $0.05330 | $0.07078 | $0.05330 | $0.06383 | $115,853 | $2,151,149 |
| 2018-06-20 | $0.06561 | $0.06848 | $0.04878 | $0.06213 | $110,325 | $2,100,803 |
| 2018-06-21 | $0.06215 | $0.06215 | $0.05670 | $0.05925 | $92,078.40 | $2,003,483 |
| 2018-06-22 | $0.05919 | $0.06021 | $0.04485 | $0.04708 | $78,030.30 | $1,591,847 |
| 2018-06-23 | $0.04709 | $0.04797 | $0.03840 | $0.04311 | $126,740 | $1,465,349 |
| 2018-06-24 | $0.04310 | $0.04939 | $0.03755 | $0.04852 | $99,216.00 | $1,652,614 |
| 2018-06-25 | $0.04841 | $0.05191 | $0.04047 | $0.04921 | $100,364 | $1,676,102 |
| 2018-06-26 | $0.04924 | $0.04935 | $0.04388 | $0.04449 | $111,748 | $1,515,425 |
| 2018-06-27 | $0.04303 | $0.04552 | $0.04030 | $0.04462 | $81,784.50 | $1,523,399 |
| 2018-06-28 | $0.04464 | $0.04480 | $0.04053 | $0.04087 | $88,944.90 | $1,395,442 |
| 2018-06-29 | $0.04090 | $0.04310 | $0.03785 | $0.04230 | $92,372.90 | $1,445,744 |
| 2018-06-30 | $0.04235 | $0.04495 | $0.03904 | $0.04349 | $99,803.40 | $1,486,470 |