Dach Coin DACHX
Xếp hạng #?
12:43:16 17/09/2020
Dach Coin (DACHX)
Không theo dõi
Lịch sử giá Dach Coin (DACHX) Tháng 03/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-03-01 | $0.0007729 | $0.0007858 | $0.0007608 | $0.0007706 | $0.9224 | $17,523.85 |
| 2020-03-02 | $0.0007705 | $0.0009803 | $0.0007669 | $0.0009733 | $0.2586 | $22,133.05 |
| 2020-03-03 | $0.0009733 | $0.0009759 | $0.0008700 | $0.0008781 | $0.2371 | $19,967.39 |
| 2020-03-04 | $0.0008780 | $0.0008841 | $0.0008702 | $0.0008755 | $0.01663 | $19,908.49 |
| 2020-03-05 | $0.0008756 | $0.001232 | $0.0008756 | $0.0009993 | $27.80 | $22,725.21 |
| 2020-03-06 | $0.0009993 | $0.001091 | $0.0009089 | $0.0009116 | $1.52 | $20,730.73 |
| 2020-03-07 | $0.0009120 | $0.001069 | $0.0008887 | $0.001068 | $0.3034 | $24,292.83 |
| 2020-03-08 | $0.001068 | $0.001068 | $0.0008088 | $0.0008096 | $0.4364 | $18,411.47 |
| 2020-03-09 | $0.0008093 | $0.0008713 | $0.0007675 | $0.0008713 | $0.3921 | $19,814.80 |
| 2020-03-10 | $0.0008721 | $0.0008945 | $0.0008575 | $0.0008692 | $0.8692 | $19,765.10 |
| 2020-03-11 | $0.0008693 | $0.0008747 | $0.0008399 | $0.0008701 | $0.2097 | $19,787.45 |
| 2020-03-12 | $0.0008701 | $0.0008719 | $0.0005377 | $0.0005402 | $0.7192 | $12,285.28 |
| 2020-03-13 | $0.0005399 | $0.0007430 | $0.0004448 | $0.0007207 | $0.09864 | $16,388.77 |
| 2020-03-14 | $0.0007239 | $0.0007316 | $0.0006118 | $0.0006207 | $0.08660 | $14,116.09 |
| 2020-03-15 | $0.0006207 | $0.0007078 | $0.0006163 | $0.0006437 | $0.2086 | $14,638.94 |
| 2020-03-16 | $0.0006436 | $0.0006634 | $0.0005434 | $0.0006499 | $0.9090 | $14,779.96 |
| 2020-03-17 | $0.0006501 | $0.0006985 | $0.0006462 | $0.0006764 | $0.06758 | $15,382.69 |
| 2020-03-18 | $0.0006733 | $0.0006842 | $0.0006080 | $0.0006788 | $6.14 | $15,436.74 |
| 2020-03-19 | $0.0006788 | $0.0007050 | $0.0003976 | $0.0004948 | $66.00 | $11,251.84 |
| 2020-03-20 | $0.0004946 | $0.0005341 | $0.0004082 | $0.0004343 | $49.45 | $9,876.52 |
| 2020-03-21 | $0.0004343 | $0.0004458 | $0.0004148 | $0.0004320 | $8.60 | $9,823.55 |
| 2020-03-22 | $0.0004323 | $0.0004456 | $0.0004063 | $0.0004082 | $1.28 | $9,283.79 |
| 2020-03-23 | $0.0004082 | $0.0004512 | $0.0004043 | $0.0004504 | $4.74 | $10,241.30 |
| 2020-03-24 | $0.0004503 | $0.0004759 | $0.0004463 | $0.0004704 | $0 | $10,697.34 |
| 2020-03-25 | $0.0004704 | $0.0004704 | $0.0004704 | $0.0004704 | $0 | $10,697.34 |
| 2020-03-26 | $0.0004704 | $0.0004704 | $0.0002632 | $0.0003355 | $0.2687 | $7,630.51 |
| 2020-03-27 | $0.0003356 | $0.0004035 | $0.0002672 | $0.0003878 | $0.2358 | $8,819.34 |
| 2020-03-28 | $0.0003881 | $0.0003881 | $0.0001835 | $0.0001872 | $22.18 | $4,256.64 |
| 2020-03-29 | $0.0001872 | $0.0004991 | $0.0001773 | $0.0001774 | $1.40 | $4,034.80 |
| 2020-03-30 | $0.0001772 | $0.0001930 | $0.0001766 | $0.0001930 | $0 | $4,388.20 |
| 2020-03-31 | $0.0001930 | $0.0005206 | $0.0001930 | $0.0005151 | $0.005141 | $11,713.81 |