Daneel DAN
Xếp hạng #?
10:17:36 23/10/2020
Daneel (DAN)
Không theo dõi
Lịch sử giá Daneel (DAN) Tháng 07/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-07-01 | $0.04350 | $0.04360 | $0.04005 | $0.04244 | $86,557.60 | $1,450,567 |
| 2018-07-02 | $0.04244 | $0.04563 | $0.04021 | $0.04463 | $23,123.70 | $1,525,379 |
| 2018-07-03 | $0.04443 | $0.04699 | $0.04184 | $0.04205 | $20,188.70 | $1,439,407 |
| 2018-07-04 | $0.04204 | $0.04657 | $0.04123 | $0.04225 | $2,616.28 | $1,446,123 |
| 2018-07-05 | $0.04236 | $0.04330 | $0.03950 | $0.04050 | $6,236.89 | $1,386,314 |
| 2018-07-06 | $0.04043 | $0.04075 | $0.03774 | $0.03970 | $47,875.60 | $1,365,100 |
| 2018-07-07 | $0.03963 | $0.04209 | $0.03836 | $0.04183 | $93,380.00 | $1,446,090 |
| 2018-07-08 | $0.04072 | $0.04230 | $0.03932 | $0.04042 | $103,286 | $1,397,172 |
| 2018-07-09 | $0.04042 | $0.04146 | $0.03886 | $0.03949 | $68,566.20 | $1,364,904 |
| 2018-07-10 | $0.03939 | $0.03982 | $0.03526 | $0.03526 | $56,441.60 | $1,218,805 |
| 2018-07-11 | $0.03526 | $0.03753 | $0.03399 | $0.03519 | $44,632.60 | $1,216,265 |
| 2018-07-12 | $0.03518 | $0.03635 | $0.03192 | $0.03379 | $55,190.40 | $1,168,093 |
| 2018-07-13 | $0.03383 | $0.03427 | $0.03203 | $0.03260 | $38,184.60 | $1,126,706 |
| 2018-07-14 | $0.03251 | $0.03458 | $0.03221 | $0.03367 | $6,466.34 | $1,165,508 |
| 2018-07-15 | $0.03366 | $0.03370 | $0.02638 | $0.02864 | $11,402.30 | $991,378 |
| 2018-07-16 | $0.02867 | $0.03477 | $0.02585 | $0.03016 | $61,046.50 | $1,043,944 |
| 2018-07-17 | $0.03008 | $0.03667 | $0.02926 | $0.03628 | $81,914.10 | $1,258,562 |
| 2018-07-18 | $0.03626 | $0.03905 | $0.03501 | $0.03600 | $74,348.40 | $1,252,625 |
| 2018-07-19 | $0.03599 | $0.03717 | $0.03226 | $0.03652 | $71,467.60 | $1,270,589 |
| 2018-07-20 | $0.03655 | $0.03695 | $0.03347 | $0.03492 | $62,815.00 | $1,216,189 |
| 2018-07-21 | $0.03491 | $0.03780 | $0.03301 | $0.03688 | $65,975.20 | $1,286,204 |
| 2018-07-22 | $0.03687 | $0.03787 | $0.03565 | $0.03716 | $33,058.00 | $1,295,970 |
| 2018-07-23 | $0.03711 | $0.03847 | $0.03540 | $0.03659 | $42,095.60 | $1,276,305 |
| 2018-07-24 | $0.03665 | $0.04158 | $0.03495 | $0.04157 | $42,284.00 | $1,450,305 |
| 2018-07-25 | $0.04080 | $0.04184 | $0.03804 | $0.04069 | $44,113.40 | $1,421,547 |
| 2018-07-26 | $0.04068 | $0.04128 | $0.03611 | $0.03674 | $48,657.30 | $1,283,856 |
| 2018-07-27 | $0.03672 | $0.03825 | $0.03561 | $0.03731 | $52,228.20 | $1,306,692 |
| 2018-07-28 | $0.03723 | $0.03789 | $0.03596 | $0.03650 | $47,835.50 | $1,280,726 |
| 2018-07-29 | $0.03665 | $0.03688 | $0.03469 | $0.03573 | $24,134.10 | $1,253,656 |
| 2018-07-30 | $0.03575 | $0.03575 | $0.03347 | $0.03555 | $14,289.00 | $1,248,951 |
| 2018-07-31 | $0.03548 | $0.03548 | $0.03162 | $0.03195 | $9,702.37 | $1,122,661 |