Daneel DAN
Xếp hạng #?
10:17:36 23/10/2020
Daneel (DAN)
Không theo dõi
Lịch sử giá Daneel (DAN) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.006899 | $0.007325 | $0.006489 | $0.006728 | $2,119.74 | $344,198 |
| 2019-05-02 | $0.006722 | $0.006793 | $0.006394 | $0.006550 | $673.57 | $335,073 |
| 2019-05-03 | $0.006550 | $0.006827 | $0.006169 | $0.006421 | $1,530.42 | $328,503 |
| 2019-05-04 | $0.006421 | $0.007561 | $0.006298 | $0.006757 | $2,465.13 | $345,668 |
| 2019-05-05 | $0.006756 | $0.006942 | $0.006116 | $0.006127 | $2,290.35 | $313,728 |
| 2019-05-06 | $0.006127 | $0.006339 | $0.005724 | $0.006259 | $357.06 | $320,510 |
| 2019-05-07 | $0.006257 | $0.006842 | $0.005805 | $0.006354 | $1,957.93 | $325,393 |
| 2019-05-08 | $0.006345 | $0.007825 | $0.005683 | $0.006023 | $2,619.33 | $312,975 |
| 2019-05-09 | $0.006025 | $0.007418 | $0.003703 | $0.005781 | $12,068.42 | $300,430 |
| 2019-05-10 | $0.005771 | $0.006301 | $0.005571 | $0.005715 | $1,232.40 | $296,979 |
| 2019-05-11 | $0.005724 | $0.006951 | $0.004811 | $0.006690 | $7,339.36 | $348,220 |
| 2019-05-12 | $0.006692 | $0.006697 | $0.005414 | $0.006209 | $382.94 | $323,178 |
| 2019-05-13 | $0.006209 | $0.006401 | $0.005632 | $0.005856 | $533.85 | $304,791 |
| 2019-05-14 | $0.005856 | $0.006603 | $0.005501 | $0.005750 | $903.72 | $299,282 |
| 2019-05-15 | $0.005750 | $0.006179 | $0.005376 | $0.005783 | $2,428.70 | $302,142 |
| 2019-05-16 | $0.005775 | $0.006142 | $0.005423 | $0.005618 | $531.48 | $293,488 |
| 2019-05-17 | $0.005614 | $0.005782 | $0.005048 | $0.005766 | $766.44 | $301,216 |
| 2019-05-18 | $0.005766 | $0.005945 | $0.005423 | $0.005518 | $347.32 | $290,903 |
| 2019-05-19 | $0.005516 | $0.006294 | $0.005366 | $0.005571 | $948.60 | $293,659 |
| 2019-05-20 | $0.005571 | $0.005571 | $0.005051 | $0.005291 | $772.36 | $280,960 |
| 2019-05-21 | $0.005294 | $0.005541 | $0.004225 | $0.004936 | $2,140.28 | $262,534 |
| 2019-05-22 | $0.004936 | $0.004977 | $0.002632 | $0.004408 | $1,818.05 | $236,120 |
| 2019-05-23 | $0.004408 | $0.005493 | $0.004271 | $0.004567 | $1,129.28 | $244,654 |
| 2019-05-24 | $0.004574 | $0.005421 | $0.004167 | $0.004384 | $774.28 | $236,858 |
| 2019-05-25 | $0.004384 | $0.005178 | $0.004207 | $0.005157 | $599.85 | $278,631 |
| 2019-05-26 | $0.005157 | $0.005416 | $0.005022 | $0.005291 | $575.40 | $288,446 |
| 2019-05-27 | $0.005296 | $0.005808 | $0.005050 | $0.005304 | $2,203.51 | $289,144 |
| 2019-05-28 | $0.005300 | $0.005303 | $0.004401 | $0.004586 | $2,463.55 | $250,012 |
| 2019-05-29 | $0.004611 | $0.004758 | $0.004473 | $0.004512 | $737.10 | $245,969 |
| 2019-05-30 | $0.004512 | $0.005176 | $0.004487 | $0.004768 | $851.94 | $259,906 |
| 2019-05-31 | $0.004768 | $0.005192 | $0.004751 | $0.005063 | $407.12 | $275,994 |