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 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 | $0.01148 | $0.01338 | $0.009135 | $0.009566 | $144.52 | $0 |
| 2018-11-02 | $0.009566 | $0.009998 | $0.008234 | $0.009864 | $822.16 | $0 |
| 2018-11-03 | $0.009864 | $0.01377 | $0.008022 | $0.01312 | $136.10 | $0 |
| 2018-11-04 | $0.01312 | $0.01313 | $0.008970 | $0.009284 | $72.52 | $0 |
| 2018-11-05 | $0.009302 | $0.01075 | $0.005615 | $0.008762 | $2,607.20 | $0 |
| 2018-11-06 | $0.008774 | $0.01135 | $0.007811 | $0.01017 | $1,304.45 | $0 |
| 2018-11-07 | $0.01019 | $0.01320 | $0.009740 | $0.01059 | $542.98 | $0 |
| 2018-11-08 | $0.01059 | $0.01158 | $0.009030 | $0.009953 | $758.82 | $0 |
| 2018-11-09 | $0.009952 | $0.01219 | $0.009938 | $0.01155 | $593.92 | $0 |
| 2018-11-10 | $0.01154 | $0.01292 | $0.01016 | $0.01017 | $2.03 | $0 |
| 2018-11-11 | $0.01018 | $0.01022 | $0.007604 | $0.007686 | $556.30 | $0 |
| 2018-11-12 | $0.007732 | $0.01306 | $0.007659 | $0.01283 | $840.03 | $0 |
| 2018-11-13 | $0.01284 | $0.01312 | $0.01033 | $0.01045 | $84.76 | $0 |
| 2018-11-14 | $0.01044 | $0.01198 | $0.009477 | $0.01129 | $389.05 | $0 |
| 2018-11-15 | $0.01133 | $0.01153 | $0.009668 | $0.01138 | $63.12 | $0 |
| 2018-11-16 | $0.01140 | $0.01142 | $0.008837 | $0.009250 | $23.75 | $0 |
| 2018-11-17 | $0.009272 | $0.009359 | $0.008988 | $0.009052 | $4.62 | $0 |
| 2018-11-18 | $0.009059 | $0.009599 | $0.009059 | $0.009550 | $272.38 | $0 |
| 2018-11-19 | $0.009552 | $0.01043 | $0.007206 | $0.008243 | $83.78 | $0 |
| 2018-11-20 | $0.008222 | $0.008789 | $0.006320 | $0.006527 | $147.23 | $0 |
| 2018-11-21 | $0.006550 | $0.008539 | $0.006307 | $0.008409 | $2.27 | $0 |
| 2018-11-22 | $0.008390 | $0.008534 | $0.007811 | $0.007816 | $4.53 | $0 |
| 2018-11-23 | $0.007771 | $0.008439 | $0.007517 | $0.008392 | $114.55 | $0 |
| 2018-11-24 | $0.008386 | $0.008628 | $0.006380 | $0.006572 | $18.04 | $0 |
| 2018-11-25 | $0.006575 | $0.006605 | $0.005059 | $0.005707 | $227.14 | $0 |
| 2018-11-26 | $0.005715 | $0.006101 | $0.005568 | $0.005790 | $44.85 | $0 |
| 2018-11-27 | $0.005783 | $0.006020 | $0.004790 | $0.005093 | $97.91 | $0 |
| 2018-11-28 | $0.005106 | $0.006457 | $0.005106 | $0.006431 | $0 | $0 |
| 2018-11-29 | $0.006431 | $0.007324 | $0.006431 | $0.007053 | $4.44 | $0 |
| 2018-11-30 | $0.007067 | $0.007168 | $0.006472 | $0.006569 | $7.03 | $0 |