Daneel DAN
Xếp hạng #?
10:17:36 23/10/2020
Daneel (DAN)
Không theo dõi
Lịch sử giá Daneel (DAN) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01535 | $0.01587 | $0.01493 | $0.01547 | $902.40 | $585,354 |
| 2018-10-02 | $0.01544 | $0.01838 | $0.01530 | $0.01669 | $4,464.58 | $634,708 |
| 2018-10-03 | $0.01669 | $0.01737 | $0.01546 | $0.01623 | $3,663.63 | $617,217 |
| 2018-10-04 | $0.01625 | $0.02405 | $0.01620 | $0.02398 | $11,807.60 | $915,424 |
| 2018-10-05 | $0.02380 | $0.02380 | $0.01860 | $0.02169 | $22,647.20 | $831,321 |
| 2018-10-06 | $0.02116 | $0.02303 | $0.02092 | $0.02111 | $5,633.08 | $812,282 |
| 2018-10-07 | $0.02118 | $0.02122 | $0.01976 | $0.01995 | $3,077.96 | $797,457 |
| 2018-10-08 | $0.02002 | $0.02517 | $0.01994 | $0.02175 | $20,689.70 | $869,603 |
| 2018-10-09 | $0.02179 | $0.03018 | $0.02151 | $0.02820 | $29,516.50 | $1,127,472 |
| 2018-10-10 | $0.02829 | $0.02975 | $0.02555 | $0.02658 | $15,997.70 | $1,064,173 |
| 2018-10-11 | $0.02652 | $0.02698 | $0.02484 | $0.02536 | $2,208.12 | $1,015,282 |
| 2018-10-12 | $0.02533 | $0.02753 | $0.02196 | $0.02303 | $3,033.53 | $922,018 |
| 2018-10-13 | $0.02302 | $0.02668 | $0.02195 | $0.02622 | $3,604.38 | $1,049,861 |
| 2018-10-14 | $0.02668 | $0.03510 | $0.02521 | $0.03016 | $15,784.20 | $1,207,691 |
| 2018-10-15 | $0.03020 | $0.03406 | $0.02778 | $0.02995 | $14,065.90 | $1,199,122 |
| 2018-10-16 | $0.02993 | $0.03933 | $0.02977 | $0.03870 | $35,483.50 | $1,549,750 |
| 2018-10-17 | $0.03879 | $0.05063 | $0.03526 | $0.04531 | $44,511.10 | $1,691,241 |
| 2018-10-18 | $0.04552 | $0.05238 | $0.03076 | $0.03500 | $74,742.40 | $1,307,650 |
| 2018-10-19 | $0.03342 | $0.04328 | $0.03138 | $0.03770 | $47,412.00 | $1,419,404 |
| 2018-10-20 | $0.03824 | $0.03863 | $0.03374 | $0.03530 | $5,280.78 | $1,329,129 |
| 2018-10-21 | $0.03589 | $0.04113 | $0.03407 | $0.03500 | $6,160.13 | $1,317,894 |
| 2018-10-22 | $0.03500 | $0.03676 | $0.03359 | $0.03411 | $12,485.80 | $1,284,226 |
| 2018-10-23 | $0.03410 | $0.03780 | $0.03382 | $0.03499 | $22,871.00 | $1,322,929 |
| 2018-10-24 | $0.03484 | $0.03628 | $0.03398 | $0.03423 | $23,963.40 | $1,294,306 |
| 2018-10-25 | $0.03425 | $0.03464 | $0.03147 | $0.03396 | $38,944.20 | $1,284,376 |
| 2018-10-26 | $0.03391 | $0.04120 | $0.03222 | $0.03704 | $43,375.40 | $1,405,277 |
| 2018-10-27 | $0.03693 | $0.03921 | $0.03501 | $0.03646 | $30,172.30 | $1,383,622 |
| 2018-10-28 | $0.03665 | $0.03669 | $0.03050 | $0.03245 | $41,032.50 | $1,231,228 |
| 2018-10-29 | $0.03229 | $0.03986 | $0.03097 | $0.03290 | $67,651.40 | $1,267,574 |
| 2018-10-30 | $0.03290 | $0.03513 | $0.02993 | $0.03283 | $38,087.80 | $1,264,727 |
| 2018-10-31 | $0.03291 | $0.03347 | $0.03108 | $0.03172 | $26,452.10 | $1,221,919 |