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 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 | $0.006586 | $0.007837 | $0.005991 | $0.007358 | $169.40 | $0 |
| 2018-12-02 | $0.007349 | $0.007528 | $0.007126 | $0.007528 | $0 | $0 |
| 2018-12-03 | $0.007528 | $0.007691 | $0.007278 | $0.007366 | $9.80 | $0 |
| 2018-12-04 | $0.007361 | $0.007610 | $0.006507 | $0.006721 | $1.42 | $0 |
| 2018-12-05 | $0.006723 | $0.006771 | $0.006022 | $0.006022 | $181.00 | $0 |
| 2018-12-06 | $0.006014 | $0.006578 | $0.005395 | $0.005395 | $60.16 | $0 |
| 2018-12-07 | $0.005386 | $0.005386 | $0.005072 | $0.005101 | $0 | $0 |
| 2018-12-08 | $0.005101 | $0.006037 | $0.005101 | $0.005960 | $0.8343 | $0 |
| 2018-12-09 | $0.005940 | $0.006163 | $0.005915 | $0.006146 | $0 | $0 |
| 2018-12-10 | $0.006146 | $0.006146 | $0.003962 | $0.005507 | $208.39 | $0 |
| 2018-12-11 | $0.005501 | $0.005769 | $0.004824 | $0.005714 | $0.1142 | $0 |
| 2018-12-12 | $0.005707 | $0.006072 | $0.005514 | $0.005895 | $42.24 | $0 |
| 2018-12-13 | $0.005899 | $0.005903 | $0.005581 | $0.005627 | $11.25 | $0 |
| 2018-12-14 | $0.005624 | $0.006598 | $0.005554 | $0.006424 | $16.51 | $0 |
| 2018-12-15 | $0.006428 | $0.006472 | $0.004156 | $0.004590 | $18.88 | $0 |
| 2018-12-16 | $0.004590 | $0.005997 | $0.004590 | $0.005865 | $3.58 | $0 |
| 2018-12-17 | $0.005873 | $0.005905 | $0.004724 | $0.005771 | $128.84 | $0 |
| 2018-12-18 | $0.005770 | $0.006609 | $0.005770 | $0.006591 | $268.48 | $0 |
| 2018-12-19 | $0.006623 | $0.006636 | $0.005758 | $0.005796 | $6.12 | $0 |
| 2018-12-20 | $0.005783 | $0.006637 | $0.005651 | $0.006580 | $3.09 | $0 |
| 2018-12-21 | $0.006568 | $0.007009 | $0.006358 | $0.006827 | $0 | $0 |
| 2018-12-22 | $0.006827 | $0.006837 | $0.006637 | $0.006827 | $0.8875 | $0 |
| 2018-12-23 | $0.006841 | $0.006944 | $0.006707 | $0.006797 | $9.19 | $0 |
| 2018-12-24 | $0.006799 | $0.007626 | $0.006799 | $0.006940 | $161.00 | $0 |
| 2018-12-25 | $0.006973 | $0.006973 | $0.006339 | $0.006434 | $0 | $0 |
| 2018-12-26 | $0.006434 | $0.006844 | $0.006355 | $0.006578 | $93.11 | $0 |
| 2018-12-27 | $0.006578 | $0.006620 | $0.005138 | $0.005178 | $11.61 | $0 |
| 2018-12-28 | $0.005187 | $0.006614 | $0.005133 | $0.006612 | $68.32 | $0 |
| 2018-12-29 | $0.006634 | $0.006733 | $0.006117 | $0.006207 | $22.63 | $0 |
| 2018-12-30 | $0.006188 | $0.006296 | $0.004945 | $0.005763 | $145.83 | $0 |
| 2018-12-31 | $0.005773 | $0.005776 | $0.005228 | $0.005342 | $28.93 | $0 |