Daneel DAN
Xếp hạng #?
10:17:36 23/10/2020
Daneel (DAN)
Không theo dõi
Lịch sử giá Daneel (DAN) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.007105 | $0.007375 | $0.006987 | $0.007108 | $365.31 | $294,596 |
| 2019-02-02 | $0.007091 | $0.007588 | $0.007051 | $0.007588 | $364.06 | $314,464 |
| 2019-02-03 | $0.007341 | $0.007590 | $0.006648 | $0.006736 | $975.84 | $279,536 |
| 2019-02-04 | $0.006635 | $0.007416 | $0.006190 | $0.006748 | $2,629.43 | $282,475 |
| 2019-02-05 | $0.006610 | $0.007066 | $0.006094 | $0.006927 | $3,311.96 | $290,410 |
| 2019-02-06 | $0.006834 | $0.007205 | $0.005977 | $0.006686 | $6,138.10 | $282,331 |
| 2019-02-07 | $0.006681 | $0.006713 | $0.005930 | $0.006114 | $3,456.39 | $260,561 |
| 2019-02-08 | $0.006124 | $0.006874 | $0.006094 | $0.006519 | $1,187.73 | $277,832 |
| 2019-02-09 | $0.006521 | $0.006630 | $0.006046 | $0.006047 | $503.49 | $257,719 |
| 2019-02-10 | $0.006077 | $0.006899 | $0.006076 | $0.006899 | $192.88 | $294,024 |
| 2019-02-11 | $0.006896 | $0.007121 | $0.006254 | $0.006686 | $1,547.98 | $284,981 |
| 2019-02-12 | $0.006698 | $0.007444 | $0.006350 | $0.006854 | $581.98 | $292,140 |
| 2019-02-13 | $0.006856 | $0.007582 | $0.006843 | $0.007108 | $717.59 | $302,962 |
| 2019-02-14 | $0.007098 | $0.008297 | $0.007098 | $0.007388 | $1,415.24 | $314,870 |
| 2019-02-15 | $0.007395 | $0.008605 | $0.006924 | $0.007406 | $6,379.16 | $321,627 |
| 2019-02-16 | $0.007495 | $0.007516 | $0.006922 | $0.007066 | $3,512.92 | $307,153 |
| 2019-02-17 | $0.007067 | $0.007949 | $0.006749 | $0.007558 | $3,281.43 | $328,970 |
| 2019-02-18 | $0.007537 | $0.008109 | $0.007372 | $0.007936 | $1,252.53 | $345,624 |
| 2019-02-19 | $0.007950 | $0.008122 | $0.007023 | $0.007131 | $1,598.84 | $310,566 |
| 2019-02-20 | $0.007131 | $0.007491 | $0.006896 | $0.007491 | $1,536.93 | $326,240 |
| 2019-02-21 | $0.007493 | $0.007493 | $0.007178 | $0.007468 | $363.22 | $325,261 |
| 2019-02-22 | $0.007455 | $0.008517 | $0.007426 | $0.007486 | $521.67 | $326,044 |
| 2019-02-23 | $0.007476 | $0.008859 | $0.007414 | $0.008745 | $1,919.45 | $380,896 |
| 2019-02-24 | $0.008749 | $0.008984 | $0.007610 | $0.007702 | $1,084.19 | $335,440 |
| 2019-02-25 | $0.007702 | $0.007845 | $0.007320 | $0.007654 | $1.37 | $333,358 |
| 2019-02-26 | $0.007631 | $0.007657 | $0.006280 | $0.007159 | $3,762.90 | $312,136 |
| 2019-02-27 | $0.007166 | $0.007673 | $0.006705 | $0.007223 | $3,071.04 | $329,408 |
| 2019-02-28 | $0.007199 | $0.007337 | $0.006949 | $0.007055 | $936.26 | $321,710 |