Daneel DAN
Xếp hạng #?
10:17:36 23/10/2020
Daneel (DAN)
Không theo dõi
Lịch sử giá Daneel (DAN) Tháng 11/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-11-01 | $0.03172 | $0.03220 | $0.03081 | $0.03202 | $25,298.40 | $1,243,025 |
| 2018-11-02 | $0.03202 | $0.03222 | $0.03137 | $0.03173 | $27,622.60 | $1,231,810 |
| 2018-11-03 | $0.03173 | $0.03183 | $0.02917 | $0.03037 | $31,959.30 | $1,178,922 |
| 2018-11-04 | $0.03049 | $0.03112 | $0.02928 | $0.03112 | $14,055.80 | $1,207,983 |
| 2018-11-05 | $0.03112 | $0.03160 | $0.02933 | $0.03017 | $15,163.50 | $1,171,367 |
| 2018-11-06 | $0.03026 | $0.03026 | $0.02666 | $0.02904 | $29,566.90 | $1,117,616 |
| 2018-11-07 | $0.02904 | $0.02950 | $0.02726 | $0.02829 | $18,831.40 | $1,101,932 |
| 2018-11-08 | $0.02827 | $0.02832 | $0.02596 | $0.02675 | $38,489.20 | $1,042,190 |
| 2018-11-09 | $0.02675 | $0.03221 | $0.02590 | $0.02760 | $22,226.30 | $1,075,221 |
| 2018-11-10 | $0.02760 | $0.02961 | $0.02615 | $0.02767 | $23,779.10 | $1,077,854 |
| 2018-11-11 | $0.02765 | $0.02855 | $0.02663 | $0.02779 | $14,892.00 | $1,082,649 |
| 2018-11-12 | $0.02783 | $0.02809 | $0.02508 | $0.02690 | $62,374.70 | $1,047,870 |
| 2018-11-13 | $0.02721 | $0.02865 | $0.02643 | $0.02856 | $20,139.20 | $1,112,622 |
| 2018-11-14 | $0.02848 | $0.02852 | $0.02205 | $0.02279 | $16,047.20 | $890,008 |
| 2018-11-15 | $0.02390 | $0.02400 | $0.02223 | $0.02345 | $3,933.30 | $915,979 |
| 2018-11-16 | $0.02343 | $0.02343 | $0.02131 | $0.02160 | $4,839.68 | $843,495 |
| 2018-11-17 | $0.02177 | $0.02349 | $0.02144 | $0.02343 | $4,473.26 | $926,515 |
| 2018-11-18 | $0.02352 | $0.02390 | $0.02262 | $0.02376 | $299.73 | $939,433 |
| 2018-11-19 | $0.02377 | $0.02377 | $0.02008 | $0.02033 | $1,533.43 | $814,110 |
| 2018-11-20 | $0.02026 | $0.02040 | $0.01602 | $0.01702 | $6,510.87 | $686,860 |
| 2018-11-21 | $0.01707 | $0.01927 | $0.01628 | $0.01838 | $13,355.40 | $744,189 |
| 2018-11-22 | $0.01832 | $0.01837 | $0.01636 | $0.01636 | $3,179.08 | $662,446 |
| 2018-11-23 | $0.01627 | $0.01917 | $0.01627 | $0.01842 | $11,236.50 | $746,069 |
| 2018-11-24 | $0.01840 | $0.01860 | $0.01458 | $0.01503 | $3,885.99 | $612,601 |
| 2018-11-25 | $0.01503 | $0.01509 | $0.01325 | $0.01431 | $4,127.39 | $583,340 |
| 2018-11-26 | $0.01427 | $0.01483 | $0.01301 | $0.01450 | $3,780.36 | $592,422 |
| 2018-11-27 | $0.01449 | $0.01555 | $0.01323 | $0.01396 | $1,139.72 | $570,045 |
| 2018-11-28 | $0.01397 | $0.01643 | $0.01397 | $0.01594 | $1,387.61 | $651,297 |
| 2018-11-29 | $0.01599 | $0.01698 | $0.01472 | $0.01510 | $959.94 | $616,741 |
| 2018-11-30 | $0.01510 | $0.01844 | $0.01468 | $0.01586 | $5,373.40 | $647,749 |