Daneel DAN
Xếp hạng #?
10:17:36 23/10/2020
Daneel (DAN)
Không theo dõi
Lịch sử giá Daneel (DAN) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.007026 | $0.007304 | $0.006978 | $0.007028 | $1,967.59 | $320,504 |
| 2019-03-02 | $0.007019 | $0.007326 | $0.006908 | $0.007124 | $599.46 | $324,862 |
| 2019-03-03 | $0.007119 | $0.007626 | $0.007097 | $0.007242 | $60.80 | $330,256 |
| 2019-03-04 | $0.007252 | $0.007284 | $0.006675 | $0.006864 | $9,346.63 | $313,036 |
| 2019-03-05 | $0.006880 | $0.007197 | $0.006675 | $0.007158 | $491.66 | $326,420 |
| 2019-03-06 | $0.007162 | $0.007224 | $0.007027 | $0.007046 | $90.10 | $321,341 |
| 2019-03-07 | $0.007046 | $0.007166 | $0.006680 | $0.006830 | $979.80 | $311,479 |
| 2019-03-08 | $0.006837 | $0.007169 | $0.006464 | $0.007169 | $768.69 | $326,936 |
| 2019-03-09 | $0.007162 | $0.007896 | $0.007036 | $0.007369 | $1,186.84 | $336,068 |
| 2019-03-10 | $0.007378 | $0.007600 | $0.006734 | $0.006858 | $718.47 | $312,751 |
| 2019-03-11 | $0.006864 | $0.006864 | $0.006480 | $0.006480 | $1,032.66 | $295,499 |
| 2019-03-12 | $0.006477 | $0.01041 | $0.006394 | $0.007605 | $5,517.97 | $346,808 |
| 2019-03-13 | $0.007621 | $0.008048 | $0.006115 | $0.006534 | $8,791.92 | $302,442 |
| 2019-03-14 | $0.006531 | $0.006830 | $0.006321 | $0.006539 | $1,195.28 | $302,638 |
| 2019-03-15 | $0.006534 | $0.007464 | $0.006496 | $0.006976 | $5,419.36 | $322,858 |
| 2019-03-16 | $0.006976 | $0.007338 | $0.006509 | $0.006616 | $2,390.35 | $306,206 |
| 2019-03-17 | $0.006605 | $0.007371 | $0.006342 | $0.006943 | $730.12 | $321,369 |
| 2019-03-18 | $0.006951 | $0.009009 | $0.006626 | $0.007117 | $4,301.30 | $329,418 |
| 2019-03-19 | $0.007119 | $0.007316 | $0.006734 | $0.007248 | $3,881.73 | $337,347 |
| 2019-03-20 | $0.007247 | $0.007276 | $0.006753 | $0.007008 | $1,255.74 | $326,196 |
| 2019-03-21 | $0.007015 | $0.007361 | $0.006767 | $0.006890 | $620.50 | $320,676 |
| 2019-03-22 | $0.006877 | $0.007232 | $0.006876 | $0.006944 | $494.93 | $323,213 |
| 2019-03-23 | $0.006944 | $0.007313 | $0.006778 | $0.006799 | $180.88 | $317,414 |
| 2019-03-24 | $0.006793 | $0.006954 | $0.006338 | $0.006430 | $1,015.02 | $300,188 |
| 2019-03-25 | $0.006437 | $0.006751 | $0.006216 | $0.006303 | $830.28 | $294,290 |
| 2019-03-26 | $0.006313 | $0.006856 | $0.006300 | $0.006631 | $1,032.54 | $313,194 |
| 2019-03-27 | $0.006642 | $0.007070 | $0.006393 | $0.006435 | $562.79 | $303,928 |
| 2019-03-28 | $0.006435 | $0.006860 | $0.006360 | $0.006676 | $685.55 | $315,307 |
| 2019-03-29 | $0.006676 | $0.007248 | $0.006636 | $0.006707 | $1,676.84 | $316,800 |
| 2019-03-30 | $0.006693 | $0.006961 | $0.006464 | $0.006562 | $175.12 | $309,938 |
| 2019-03-31 | $0.006562 | $0.006736 | $0.006427 | $0.006720 | $302.94 | $317,426 |