Daneel DAN
Xếp hạng #?
10:17:36 23/10/2020
Daneel (DAN)
Không theo dõi
Lịch sử giá Daneel (DAN) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.03198 | $0.03413 | $0.03109 | $0.03218 | $18,494.20 | $1,130,651 |
| 2018-08-02 | $0.03189 | $0.03293 | $0.02895 | $0.03023 | $14,416.00 | $1,063,206 |
| 2018-08-03 | $0.03022 | $0.03047 | $0.02838 | $0.02928 | $20,150.50 | $1,034,226 |
| 2018-08-04 | $0.02932 | $0.03203 | $0.02861 | $0.02924 | $90,116.00 | $1,032,760 |
| 2018-08-05 | $0.02925 | $0.02930 | $0.02781 | $0.02833 | $89,381.20 | $1,002,619 |
| 2018-08-06 | $0.02836 | $0.03025 | $0.02756 | $0.02901 | $88,005.90 | $1,026,704 |
| 2018-08-07 | $0.02900 | $0.03055 | $0.02721 | $0.02721 | $26,201.70 | $963,104 |
| 2018-08-08 | $0.02724 | $0.02837 | $0.02467 | $0.02498 | $46,204.00 | $884,775 |
| 2018-08-09 | $0.02504 | $0.02843 | $0.02488 | $0.02704 | $67,628.20 | $957,399 |
| 2018-08-10 | $0.02701 | $0.02713 | $0.02421 | $0.02484 | $38,420.10 | $879,689 |
| 2018-08-11 | $0.02482 | $0.02558 | $0.02163 | $0.02412 | $9,977.14 | $856,445 |
| 2018-08-12 | $0.02403 | $0.02413 | $0.02240 | $0.02322 | $7,848.18 | $824,434 |
| 2018-08-13 | $0.02302 | $0.02492 | $0.02031 | $0.02071 | $44,582.30 | $742,590 |
| 2018-08-14 | $0.02065 | $0.02065 | $0.01676 | $0.01861 | $30,568.30 | $667,450 |
| 2018-08-15 | $0.01862 | $0.01911 | $0.01626 | $0.01787 | $17,354.30 | $640,848 |
| 2018-08-16 | $0.01785 | $0.01796 | $0.01638 | $0.01653 | $7,542.69 | $598,342 |
| 2018-08-17 | $0.01655 | $0.01974 | $0.01653 | $0.01909 | $5,314.38 | $691,682 |
| 2018-08-18 | $0.01913 | $0.01962 | $0.01657 | $0.01803 | $3,212.61 | $653,186 |
| 2018-08-19 | $0.01804 | $0.01916 | $0.01786 | $0.01808 | $963.81 | $656,075 |
| 2018-08-20 | $0.01810 | $0.01907 | $0.01706 | $0.01879 | $14,627.00 | $683,534 |
| 2018-08-21 | $0.01876 | $0.01911 | $0.01781 | $0.01815 | $54,913.30 | $660,437 |
| 2018-08-22 | $0.01816 | $0.01909 | $0.01630 | $0.01776 | $54,669.20 | $646,086 |
| 2018-08-23 | $0.01776 | $0.01803 | $0.01680 | $0.01790 | $50,930.60 | $651,804 |
| 2018-08-24 | $0.01792 | $0.01797 | $0.01664 | $0.01752 | $24,112.20 | $640,018 |
| 2018-08-25 | $0.01749 | $0.01993 | $0.01681 | $0.01903 | $4,140.04 | $695,631 |
| 2018-08-26 | $0.01904 | $0.01909 | $0.01677 | $0.01874 | $6,956.27 | $685,631 |
| 2018-08-27 | $0.01874 | $0.01904 | $0.01727 | $0.01876 | $4,913.08 | $687,378 |
| 2018-08-28 | $0.01874 | $0.02004 | $0.01824 | $0.01999 | $4,862.24 | $735,533 |
| 2018-08-29 | $0.01998 | $0.02039 | $0.01810 | $0.01873 | $1,874.99 | $689,245 |
| 2018-08-30 | $0.01875 | $0.01910 | $0.01669 | $0.01863 | $1,327.05 | $685,506 |
| 2018-08-31 | $0.01865 | $0.02165 | $0.01830 | $0.01854 | $2,680.38 | $682,234 |