Digital Asset Exchange Token DAXT
Xếp hạng #?
12:43:16 17/09/2020
Digital Asset Exchange Token (DAXT)
Không theo dõi
Lịch sử giá Digital Asset Exchange Token (DAXT) 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 | $0.03949 | $0.03976 | $0.03943 | $0.03974 | $27.82 | $0 |
| 2018-10-02 | $0.03967 | $0.03979 | $0.03620 | $0.03848 | $884.56 | $0 |
| 2018-10-03 | $0.03850 | $0.03852 | $0.02555 | $0.02703 | $2,583.21 | $0 |
| 2018-10-04 | $0.02705 | $0.03241 | $0.02699 | $0.02878 | $518.20 | $0 |
| 2018-10-05 | $0.02880 | $0.03129 | $0.02840 | $0.03120 | $120.10 | $0 |
| 2018-10-06 | $0.03126 | $0.03126 | $0.03079 | $0.03089 | $64.52 | $0 |
| 2018-10-07 | $0.02743 | $0.02761 | $0.02588 | $0.02600 | $15.71 | $0 |
| 2018-10-08 | $0.02610 | $0.02614 | $0.02272 | $0.02481 | $697.67 | $0 |
| 2018-10-09 | $0.02483 | $0.02562 | $0.02437 | $0.02476 | $992.42 | $0 |
| 2018-10-10 | $0.02467 | $0.02655 | $0.02274 | $0.02640 | $747.96 | $0 |
| 2018-10-11 | $0.02637 | $0.02638 | $0.01893 | $0.01893 | $679.88 | $0 |
| 2018-10-12 | $0.01893 | $0.02131 | $0.01888 | $0.02110 | $177.96 | $0 |
| 2018-10-13 | $0.02110 | $0.02181 | $0.01885 | $0.01888 | $214.68 | $0 |
| 2018-10-14 | $0.01888 | $0.02046 | $0.01517 | $0.01520 | $150.43 | $0 |
| 2018-10-15 | $0.01522 | $0.02415 | $0.01512 | $0.02314 | $83.91 | $0 |
| 2018-10-16 | $0.02314 | $0.02314 | $0.02054 | $0.02061 | $33.38 | $0 |
| 2018-10-17 | $0.02067 | $0.02070 | $0.01673 | $0.01708 | $423.51 | $0 |
| 2018-10-18 | $0.01704 | $0.02076 | $0.01693 | $0.02073 | $94.22 | $0 |
| 2018-10-19 | $0.02072 | $0.02340 | $0.01951 | $0.01998 | $843.34 | $0 |
| 2018-10-20 | $0.01997 | $0.02066 | $0.01797 | $0.01812 | $61.24 | $0 |
| 2018-10-21 | $0.01812 | $0.01833 | $0.01208 | $0.01689 | $452.40 | $0 |
| 2018-10-22 | $0.01689 | $0.01692 | $0.01488 | $0.01497 | $33.19 | $0 |
| 2018-10-23 | $0.01497 | $0.01500 | $0.01245 | $0.01419 | $1,251.55 | $0 |
| 2018-10-24 | $0.01416 | $0.01617 | $0.01331 | $0.01616 | $1,304.47 | $0 |
| 2018-10-25 | $0.01616 | $0.01692 | $0.008697 | $0.01077 | $2,759.27 | $0 |
| 2018-10-26 | $0.01076 | $0.01438 | $0.009810 | $0.01437 | $1,928.95 | $0 |
| 2018-10-27 | $0.01435 | $0.01455 | $0.01156 | $0.01156 | $220.81 | $0 |
| 2018-10-28 | $0.01157 | $0.01167 | $0.01092 | $0.01097 | $9.43 | $0 |
| 2018-10-29 | $0.01097 | $0.02104 | $0.01093 | $0.01944 | $1,149.03 | $0 |
| 2018-10-30 | $0.01945 | $0.01946 | $0.01126 | $0.01201 | $4,286.17 | $0 |
| 2018-10-31 | $0.01203 | $0.01212 | $0.01128 | $0.01148 | $188.90 | $0 |