Dach Coin DACHX
Xếp hạng #?
12:43:16 17/09/2020
Dach Coin (DACHX)
Không theo dõi
Lịch sử giá Dach Coin (DACHX) Tháng 01/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-01-01 | $0.0007912 | $0.0008706 | $0.0007890 | $0.0008641 | $10.53 | $19,105.77 |
| 2020-01-02 | $0.0008640 | $0.001188 | $0.0006985 | $0.0009777 | $34.61 | $21,629.60 |
| 2020-01-03 | $0.0009778 | $0.001252 | $0.0009675 | $0.001028 | $0.8512 | $22,767.85 |
| 2020-01-04 | $0.001028 | $0.001556 | $0.001022 | $0.001038 | $103.14 | $22,999.83 |
| 2020-01-05 | $0.001037 | $0.001580 | $0.001037 | $0.001333 | $22.74 | $29,543.15 |
| 2020-01-06 | $0.001334 | $0.001372 | $0.001282 | $0.001321 | $0.5243 | $29,294.77 |
| 2020-01-07 | $0.001321 | $0.001390 | $0.001320 | $0.001388 | $0 | $30,796.99 |
| 2020-01-08 | $0.001388 | $0.001510 | $0.001119 | $0.001131 | $24.29 | $25,121.70 |
| 2020-01-09 | $0.001129 | $0.001132 | $0.0009433 | $0.0009455 | $21.45 | $21,012.92 |
| 2020-01-10 | $0.0009464 | $0.001259 | $0.0009264 | $0.0009807 | $5.56 | $21,808.64 |
| 2020-01-11 | $0.0009789 | $0.0009875 | $0.0008042 | $0.0008836 | $105.96 | $19,661.89 |
| 2020-01-12 | $0.0008834 | $0.0008990 | $0.0008118 | $0.0008195 | $1.36 | $18,246.50 |
| 2020-01-13 | $0.0008198 | $0.001146 | $0.0008180 | $0.001140 | $7.18 | $25,392.03 |
| 2020-01-14 | $0.001141 | $0.001337 | $0.0008491 | $0.001327 | $9.88 | $29,594.73 |
| 2020-01-15 | $0.001325 | $0.001333 | $0.0009536 | $0.001324 | $14.54 | $29,529.67 |
| 2020-01-16 | $0.001324 | $0.001328 | $0.0009478 | $0.001135 | $7.79 | $25,335.65 |
| 2020-01-17 | $0.001135 | $0.001253 | $0.0008783 | $0.001249 | $74.87 | $27,895.50 |
| 2020-01-18 | $0.001249 | $0.001257 | $0.001153 | $0.001161 | $0.05805 | $25,949.99 |
| 2020-01-19 | $0.001161 | $0.001268 | $0.0008631 | $0.001045 | $21.30 | $23,376.25 |
| 2020-01-20 | $0.001045 | $0.001048 | $0.0007705 | $0.0007784 | $83.49 | $17,420.64 |
| 2020-01-21 | $0.0007781 | $0.0008758 | $0.0007760 | $0.0008750 | $1.26 | $19,593.65 |
| 2020-01-22 | $0.0008743 | $0.001041 | $0.0008641 | $0.0009548 | $4.51 | $21,396.32 |
| 2020-01-23 | $0.0009550 | $0.001299 | $0.0009515 | $0.001010 | $100.44 | $22,650.86 |
| 2020-01-24 | $0.001010 | $0.001095 | $0.0009089 | $0.001014 | $4.41 | $22,759.21 |
| 2020-01-25 | $0.001014 | $0.001094 | $0.0008360 | $0.001003 | $5.39 | $22,517.86 |
| 2020-01-26 | $0.001003 | $0.001102 | $0.0009314 | $0.0009463 | $11.32 | $21,259.39 |
| 2020-01-27 | $0.0009469 | $0.001043 | $0.0007883 | $0.0008031 | $26.83 | $18,053.07 |
| 2020-01-28 | $0.0008028 | $0.001125 | $0.0007980 | $0.001125 | $0.03822 | $25,309.68 |
| 2020-01-29 | $0.001126 | $0.001131 | $0.001107 | $0.001118 | $0.01676 | $25,166.50 |
| 2020-01-30 | $0.001117 | $0.001148 | $0.001107 | $0.001143 | $0.02284 | $25,744.59 |
| 2020-01-31 | $0.001143 | $0.001144 | $0.001108 | $0.001122 | $0.08964 | $25,277.60 |