Daneel DAN
Xếp hạng #?
10:17:36 23/10/2020
Daneel (DAN)
Không theo dõi
Lịch sử giá Daneel (DAN) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01852 | $0.02052 | $0.01815 | $0.02032 | $878.62 | $747,954 |
| 2018-09-02 | $0.02033 | $0.02042 | $0.01787 | $0.01840 | $2,882.90 | $677,064 |
| 2018-09-03 | $0.01840 | $0.01971 | $0.01818 | $0.01824 | $769.19 | $671,161 |
| 2018-09-04 | $0.01824 | $0.01953 | $0.01811 | $0.01861 | $1,000.48 | $684,813 |
| 2018-09-05 | $0.01862 | $0.01950 | $0.01630 | $0.01630 | $1,694.51 | $601,166 |
| 2018-09-06 | $0.01633 | $0.01633 | $0.01413 | $0.01524 | $1,349.32 | $561,883 |
| 2018-09-07 | $0.01523 | $0.01560 | $0.01440 | $0.01440 | $316.71 | $530,811 |
| 2018-09-08 | $0.01441 | $0.01858 | $0.01327 | $0.01388 | $2,651.78 | $511,664 |
| 2018-09-09 | $0.01387 | $0.01507 | $0.01383 | $0.01459 | $77.72 | $538,130 |
| 2018-09-10 | $0.01459 | $0.01654 | $0.01432 | $0.01539 | $934.08 | $567,300 |
| 2018-09-11 | $0.01541 | $0.01551 | $0.01414 | $0.01430 | $2,209.72 | $527,295 |
| 2018-09-12 | $0.01430 | $0.01558 | $0.01388 | $0.01470 | $2,354.58 | $542,197 |
| 2018-09-13 | $0.01471 | $0.01774 | $0.01471 | $0.01700 | $3,079.71 | $627,956 |
| 2018-09-14 | $0.01698 | $0.01840 | $0.01651 | $0.01690 | $7,794.84 | $624,539 |
| 2018-09-15 | $0.01687 | $0.01720 | $0.01621 | $0.01719 | $3,492.68 | $636,742 |
| 2018-09-16 | $0.01723 | $0.01723 | $0.01588 | $0.01592 | $297.86 | $589,475 |
| 2018-09-17 | $0.01595 | $0.01666 | $0.01371 | $0.01392 | $2,153.92 | $516,352 |
| 2018-09-18 | $0.01487 | $0.01577 | $0.01483 | $0.01530 | $3,212.02 | $569,134 |
| 2018-09-19 | $0.01531 | $0.01531 | $0.01425 | $0.01471 | $3,114.25 | $548,731 |
| 2018-09-20 | $0.01455 | $0.01497 | $0.01421 | $0.01497 | $2,326.38 | $558,583 |
| 2018-09-21 | $0.01476 | $0.01584 | $0.01402 | $0.01553 | $1,504.33 | $580,899 |
| 2018-09-22 | $0.01554 | $0.02439 | $0.01482 | $0.01556 | $1,120.59 | $581,696 |
| 2018-09-23 | $0.01556 | $0.01720 | $0.01355 | $0.01649 | $5,644.72 | $616,675 |
| 2018-09-24 | $0.01633 | $0.01639 | $0.01461 | $0.01570 | $5,781.23 | $588,658 |
| 2018-09-25 | $0.01570 | $0.01596 | $0.01477 | $0.01517 | $386.59 | $568,909 |
| 2018-09-26 | $0.01517 | $0.01550 | $0.01394 | $0.01447 | $761.48 | $542,618 |
| 2018-09-27 | $0.01448 | $0.01568 | $0.01360 | $0.01479 | $800.97 | $554,680 |
| 2018-09-28 | $0.01524 | $0.01648 | $0.01424 | $0.01471 | $2,363.52 | $552,312 |
| 2018-09-29 | $0.01452 | $0.01565 | $0.01411 | $0.01498 | $1,908.28 | $562,112 |
| 2018-09-30 | $0.01498 | $0.01626 | $0.01458 | $0.01539 | $9,393.98 | $577,486 |