Daneel DAN
Xếp hạng #?
10:17:36 23/10/2020
Daneel (DAN)
Không theo dõi
Lịch sử giá Daneel (DAN) Tháng 04/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-04-01 | $0.006717 | $0.006919 | $0.006426 | $0.006523 | $749.83 | $308,105 |
| 2019-04-02 | $0.006528 | $0.007883 | $0.006519 | $0.007824 | $3,288.78 | $373,442 |
| 2019-04-03 | $0.007825 | $0.008258 | $0.007076 | $0.007229 | $3,927.01 | $346,516 |
| 2019-04-04 | $0.007230 | $0.008286 | $0.007184 | $0.008198 | $2,869.65 | $392,941 |
| 2019-04-05 | $0.008214 | $0.009069 | $0.007967 | $0.008608 | $1,853.16 | $413,308 |
| 2019-04-06 | $0.008612 | $0.01010 | $0.008538 | $0.009496 | $2,510.36 | $460,330 |
| 2019-04-07 | $0.009494 | $0.009591 | $0.008788 | $0.008919 | $916.90 | $432,360 |
| 2019-04-08 | $0.008926 | $0.009775 | $0.008567 | $0.009148 | $2,118.19 | $446,299 |
| 2019-04-09 | $0.009148 | $0.009180 | $0.008173 | $0.008261 | $1,194.55 | $407,765 |
| 2019-04-10 | $0.008262 | $0.009039 | $0.008236 | $0.008548 | $807.35 | $421,920 |
| 2019-04-11 | $0.008551 | $0.009148 | $0.007353 | $0.007589 | $2,207.03 | $374,550 |
| 2019-04-12 | $0.007585 | $0.008119 | $0.007228 | $0.007457 | $1,477.40 | $368,055 |
| 2019-04-13 | $0.007457 | $0.007746 | $0.007422 | $0.007697 | $333.31 | $379,922 |
| 2019-04-14 | $0.007697 | $0.008723 | $0.007690 | $0.008692 | $851.92 | $429,011 |
| 2019-04-15 | $0.008692 | $0.008915 | $0.007518 | $0.007960 | $1,081.66 | $392,896 |
| 2019-04-16 | $0.007960 | $0.008221 | $0.007695 | $0.007873 | $73.58 | $388,605 |
| 2019-04-17 | $0.007868 | $0.007922 | $0.007701 | $0.007820 | $573.26 | $385,953 |
| 2019-04-18 | $0.007823 | $0.008188 | $0.007654 | $0.008087 | $1,097.94 | $399,174 |
| 2019-04-19 | $0.008086 | $0.008142 | $0.007625 | $0.007991 | $1,025.49 | $394,400 |
| 2019-04-20 | $0.007991 | $0.008414 | $0.007827 | $0.007989 | $1,000.75 | $394,306 |
| 2019-04-21 | $0.007990 | $0.009733 | $0.007148 | $0.007983 | $4,571.94 | $394,000 |
| 2019-04-22 | $0.007978 | $0.008906 | $0.007870 | $0.007996 | $1,924.99 | $397,047 |
| 2019-04-23 | $0.007992 | $0.008301 | $0.007413 | $0.007496 | $791.70 | $372,242 |
| 2019-04-24 | $0.007494 | $0.007892 | $0.007277 | $0.007452 | $1,379.57 | $370,069 |
| 2019-04-25 | $0.007443 | $0.007609 | $0.006635 | $0.006677 | $1,020.12 | $331,544 |
| 2019-04-26 | $0.006688 | $0.007005 | $0.006316 | $0.006684 | $1,181.22 | $331,894 |
| 2019-04-27 | $0.006685 | $0.006825 | $0.006450 | $0.006460 | $43.36 | $320,808 |
| 2019-04-28 | $0.006458 | $0.006862 | $0.006428 | $0.006776 | $256.61 | $336,458 |
| 2019-04-29 | $0.006773 | $0.006831 | $0.006338 | $0.006379 | $424.69 | $316,770 |
| 2019-04-30 | $0.006375 | $0.006919 | $0.006369 | $0.006900 | $61.76 | $342,633 |