Daneel DAN
Xếp hạng #?
10:17:36 23/10/2020
Daneel (DAN)
Không theo dõi
Lịch sử giá Daneel (DAN) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.01125 | $0.01181 | $0.01014 | $0.01101 | $2,539.92 | $416,522 |
| 2019-01-02 | $0.01092 | $0.01181 | $0.01027 | $0.01097 | $5,110.43 | $418,184 |
| 2019-01-03 | $0.01086 | $0.01099 | $0.008815 | $0.009243 | $3,502.65 | $362,401 |
| 2019-01-04 | $0.009339 | $0.01021 | $0.009053 | $0.009719 | $8,036.97 | $383,966 |
| 2019-01-05 | $0.009610 | $0.01041 | $0.008851 | $0.01003 | $6,014.62 | $396,212 |
| 2019-01-06 | $0.01002 | $0.01070 | $0.008727 | $0.009871 | $9,454.11 | $389,959 |
| 2019-01-07 | $0.009852 | $0.01061 | $0.009544 | $0.009713 | $9,007.74 | $383,738 |
| 2019-01-08 | $0.009708 | $0.01005 | $0.009522 | $0.009522 | $1,861.47 | $376,176 |
| 2019-01-09 | $0.009460 | $0.009916 | $0.009460 | $0.009716 | $791.52 | $383,868 |
| 2019-01-10 | $0.009624 | $0.009705 | $0.008113 | $0.008237 | $1,260.32 | $325,421 |
| 2019-01-11 | $0.008362 | $0.01009 | $0.008326 | $0.008673 | $1,957.36 | $342,633 |
| 2019-01-12 | $0.008574 | $0.008841 | $0.008136 | $0.008335 | $1,110.32 | $329,279 |
| 2019-01-13 | $0.008256 | $0.008470 | $0.007904 | $0.008295 | $649.88 | $327,734 |
| 2019-01-14 | $0.008277 | $0.008836 | $0.007599 | $0.008093 | $3,012.86 | $319,737 |
| 2019-01-15 | $0.007998 | $0.01048 | $0.007893 | $0.009225 | $6,053.89 | $366,984 |
| 2019-01-16 | $0.009177 | $0.01056 | $0.008658 | $0.008940 | $3,786.21 | $355,642 |
| 2019-01-17 | $0.008917 | $0.009561 | $0.008749 | $0.009235 | $1,730.07 | $367,376 |
| 2019-01-18 | $0.009220 | $0.009249 | $0.007817 | $0.008198 | $7,753.97 | $330,235 |
| 2019-01-19 | $0.008220 | $0.008877 | $0.007945 | $0.008117 | $6,344.14 | $326,960 |
| 2019-01-20 | $0.008110 | $0.008166 | $0.007290 | $0.007991 | $3,020.58 | $321,857 |
| 2019-01-21 | $0.007993 | $0.008269 | $0.007729 | $0.007789 | $595.26 | $315,785 |
| 2019-01-22 | $0.007794 | $0.008519 | $0.007691 | $0.008106 | $1,761.60 | $328,623 |
| 2019-01-23 | $0.007823 | $0.008282 | $0.007620 | $0.007910 | $4,445.62 | $320,658 |
| 2019-01-24 | $0.007909 | $0.008455 | $0.007760 | $0.008350 | $1,126.04 | $338,530 |
| 2019-01-25 | $0.008286 | $0.008638 | $0.007915 | $0.007927 | $1,062.83 | $321,370 |
| 2019-01-26 | $0.007868 | $0.009568 | $0.007857 | $0.008152 | $6,371.05 | $333,874 |
| 2019-01-27 | $0.008210 | $0.008350 | $0.007933 | $0.008159 | $813.84 | $334,150 |
| 2019-01-28 | $0.008145 | $0.008145 | $0.007380 | $0.007470 | $1,376.81 | $307,333 |
| 2019-01-29 | $0.007430 | $0.008160 | $0.007214 | $0.007232 | $634.09 | $297,541 |
| 2019-01-30 | $0.007233 | $0.007592 | $0.006774 | $0.007286 | $7,481.32 | $301,964 |
| 2019-01-31 | $0.007192 | $0.007433 | $0.007147 | $0.007147 | $848.33 | $296,218 |