Dach Coin DACHX
Xếp hạng #?
12:43:16 17/09/2020
Dach Coin (DACHX)
Không theo dõi
Lịch sử giá Dach Coin (DACHX) Tháng 02/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-02-01 | $0.001122 | $0.001134 | $0.0008384 | $0.0008456 | $53.79 | $19,068.27 |
| 2020-02-02 | $0.0008455 | $0.001122 | $0.0007480 | $0.0007480 | $53.04 | $16,878.54 |
| 2020-02-03 | $0.0007480 | $0.0008402 | $0.0007431 | $0.0008373 | $0.1206 | $18,904.54 |
| 2020-02-04 | $0.0008373 | $0.001012 | $0.0008207 | $0.001011 | $15.27 | $22,835.40 |
| 2020-02-05 | $0.001011 | $0.001414 | $0.0009186 | $0.001059 | $114.63 | $23,949.11 |
| 2020-02-06 | $0.001059 | $0.001083 | $0.001051 | $0.001072 | $0.6979 | $24,249.56 |
| 2020-02-07 | $0.001072 | $0.001375 | $0.001072 | $0.001176 | $18.59 | $26,628.73 |
| 2020-02-08 | $0.001176 | $0.001384 | $0.0009692 | $0.001382 | $10.09 | $31,304.66 |
| 2020-02-09 | $0.001382 | $0.001415 | $0.001007 | $0.001115 | $8.03 | $25,266.55 |
| 2020-02-10 | $0.001115 | $0.001120 | $0.0008815 | $0.001085 | $42.40 | $24,610.03 |
| 2020-02-11 | $0.001085 | $0.001085 | $0.0008806 | $0.001021 | $23.92 | $23,170.28 |
| 2020-02-12 | $0.001021 | $0.001040 | $0.0008265 | $0.0008280 | $21.64 | $18,800.58 |
| 2020-02-13 | $0.0008280 | $0.002249 | $0.0008096 | $0.002044 | $404.68 | $46,452.10 |
| 2020-02-14 | $0.002045 | $0.002342 | $0.001221 | $0.001549 | $49.25 | $35,223.58 |
| 2020-02-15 | $0.001549 | $0.001555 | $0.001381 | $0.001387 | $4.11 | $31,530.46 |
| 2020-02-16 | $0.001387 | $0.001496 | $0.001068 | $0.001092 | $31.48 | $24,843.30 |
| 2020-02-17 | $0.001092 | $0.001093 | $0.0009556 | $0.0009693 | $21.85 | $22,043.19 |
| 2020-02-18 | $0.0009687 | $0.001018 | $0.0009631 | $0.001015 | $0.1370 | $23,078.16 |
| 2020-02-19 | $0.001015 | $0.001325 | $0.001005 | $0.001250 | $0.02596 | $28,435.10 |
| 2020-02-20 | $0.001250 | $0.001254 | $0.001236 | $0.001250 | $0.2623 | $28,429.30 |
| 2020-02-21 | $0.001250 | $0.001264 | $0.001247 | $0.001262 | $0 | $28,692.16 |
| 2020-02-22 | $0.001262 | $0.001262 | $0.0008646 | $0.001064 | $5.87 | $24,203.68 |
| 2020-02-23 | $0.001064 | $0.001188 | $0.0009864 | $0.001093 | $6.23 | $24,859.06 |
| 2020-02-24 | $0.001095 | $0.001259 | $0.001056 | $0.001062 | $1.27 | $24,146.51 |
| 2020-02-25 | $0.001062 | $0.001251 | $0.001023 | $0.001027 | $3.56 | $23,347.99 |
| 2020-02-26 | $0.001027 | $0.001110 | $0.001004 | $0.001058 | $0.2553 | $24,063.18 |
| 2020-02-27 | $0.001058 | $0.001058 | $0.0009544 | $0.0009681 | $0.5954 | $22,015.37 |
| 2020-02-28 | $0.0009681 | $0.0009783 | $0.0009325 | $0.0009511 | $1.34 | $21,629.43 |
| 2020-02-29 | $0.0009509 | $0.0009657 | $0.0007737 | $0.0007737 | $10.56 | $17,594.43 |