Daneel DAN
Xếp hạng #?
10:17:36 23/10/2020
Daneel (DAN)
Không theo dõi
Lịch sử giá Daneel (DAN) Tháng 12/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-12-01 | $0.01590 | $0.02083 | $0.01558 | $0.01785 | $11,720.35 | $729,260 |
| 2018-12-02 | $0.01764 | $0.02036 | $0.01764 | $0.01856 | $2,535.24 | $758,018 |
| 2018-12-03 | $0.01864 | $0.01895 | $0.01459 | $0.01604 | $3,767.12 | $655,205 |
| 2018-12-04 | $0.01603 | $0.01713 | $0.01546 | $0.01677 | $1,606.32 | $685,051 |
| 2018-12-05 | $0.01677 | $0.01682 | $0.01461 | $0.01515 | $962.78 | $618,700 |
| 2018-12-06 | $0.01515 | $0.01692 | $0.01304 | $0.01338 | $1,820.40 | $558,698 |
| 2018-12-07 | $0.01277 | $0.01434 | $0.01225 | $0.01372 | $4,633.02 | $573,869 |
| 2018-12-08 | $0.01373 | $0.01412 | $0.01111 | $0.01283 | $10,498.75 | $538,585 |
| 2018-12-09 | $0.01279 | $0.01312 | $0.01212 | $0.01301 | $986.40 | $546,227 |
| 2018-12-10 | $0.01299 | $0.01310 | $0.01140 | $0.01257 | $6,810.84 | $528,020 |
| 2018-12-11 | $0.01256 | $0.01284 | $0.01130 | $0.01165 | $4,772.66 | $489,356 |
| 2018-12-12 | $0.01165 | $0.01291 | $0.01143 | $0.01208 | $1,499.64 | $507,361 |
| 2018-12-13 | $0.01209 | $0.01378 | $0.01130 | $0.01361 | $649.90 | $571,635 |
| 2018-12-14 | $0.01359 | $0.01367 | $0.01114 | $0.01156 | $925.39 | $485,608 |
| 2018-12-15 | $0.01147 | $0.01233 | $0.01125 | $0.01205 | $1,802.17 | $506,081 |
| 2018-12-16 | $0.01205 | $0.01205 | $0.01105 | $0.01106 | $795.78 | $466,239 |
| 2018-12-17 | $0.01100 | $0.01122 | $0.007577 | $0.01086 | $10,919.79 | $402,322 |
| 2018-12-18 | $0.01056 | $0.01160 | $0.009100 | $0.01102 | $6,091.45 | $409,414 |
| 2018-12-19 | $0.01104 | $0.01200 | $0.01091 | $0.01116 | $1,651.25 | $414,862 |
| 2018-12-20 | $0.01087 | $0.01259 | $0.01049 | $0.01122 | $6,053.92 | $418,287 |
| 2018-12-21 | $0.01118 | $0.01167 | $0.01010 | $0.01116 | $9,529.74 | $415,858 |
| 2018-12-22 | $0.01116 | $0.01229 | $0.01009 | $0.01209 | $6,204.66 | $452,797 |
| 2018-12-23 | $0.01210 | $0.01294 | $0.01109 | $0.01191 | $2,059.29 | $446,411 |
| 2018-12-24 | $0.01192 | $0.01364 | $0.01175 | $0.01239 | $3,452.96 | $464,253 |
| 2018-12-25 | $0.01237 | $0.01237 | $0.01149 | $0.01217 | $627.66 | $455,806 |
| 2018-12-26 | $0.01213 | $0.01250 | $0.01090 | $0.01100 | $1,221.36 | $412,130 |
| 2018-12-27 | $0.01098 | $0.01142 | $0.009897 | $0.01030 | $2,541.18 | $386,094 |
| 2018-12-28 | $0.01021 | $0.01261 | $0.009816 | $0.01196 | $7,644.50 | $448,181 |
| 2018-12-29 | $0.01198 | $0.01234 | $0.01138 | $0.01140 | $2,890.24 | $427,260 |
| 2018-12-30 | $0.01135 | $0.01810 | $0.01123 | $0.01151 | $35,304.82 | $431,162 |
| 2018-12-31 | $0.01136 | $0.01241 | $0.01116 | $0.01124 | $15,854.60 | $425,133 |