Daneel DAN
Xếp hạng #?
10:17:36 23/10/2020
Daneel (DAN)
Không theo dõi
Lịch sử giá Daneel (DAN) Tháng 06/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-06-01 | $0.005062 | $0.005068 | $0.004855 | $0.004858 | $136.17 | $264,813 |
| 2019-06-02 | $0.004858 | $0.005945 | $0.004584 | $0.005448 | $1,667.68 | $286,099 |
| 2019-06-03 | $0.005448 | $0.005931 | $0.002949 | $0.003903 | $2,432.10 | $204,963 |
| 2019-06-04 | $0.003889 | $0.004541 | $0.003456 | $0.004541 | $1,136.68 | $238,460 |
| 2019-06-05 | $0.004541 | $0.004845 | $0.003669 | $0.004696 | $708.68 | $247,170 |
| 2019-06-06 | $0.004696 | $0.005072 | $0.003703 | $0.004426 | $1,234.99 | $232,958 |
| 2019-06-07 | $0.004426 | $0.005334 | $0.003866 | $0.004678 | $400.57 | $246,255 |
| 2019-06-08 | $0.004677 | $0.005017 | $0.004661 | $0.004833 | $49.58 | $254,405 |
| 2019-06-09 | $0.004833 | $0.005054 | $0.004567 | $0.004982 | $152.92 | $262,241 |
| 2019-06-10 | $0.004969 | $0.005222 | $0.004815 | $0.004950 | $186.76 | $260,565 |
| 2019-06-11 | $0.004955 | $0.004972 | $0.004043 | $0.004570 | $526.52 | $240,563 |
| 2019-06-12 | $0.004579 | $0.005036 | $0.003669 | $0.005029 | $2,659.10 | $265,498 |
| 2019-06-13 | $0.005032 | $0.005586 | $0.003717 | $0.004684 | $3,562.66 | $247,296 |
| 2019-06-14 | $0.004687 | $0.004771 | $0.004194 | $0.004752 | $540.92 | $251,272 |
| 2019-06-15 | $0.004754 | $0.005293 | $0.004407 | $0.005123 | $337.10 | $270,911 |
| 2019-06-16 | $0.005123 | $0.005418 | $0.004643 | $0.004907 | $106.53 | $259,482 |
| 2019-06-17 | $0.004907 | $0.005608 | $0.004758 | $0.004759 | $214.67 | $251,656 |
| 2019-06-18 | $0.004757 | $0.005536 | $0.004059 | $0.004101 | $727.93 | $217,880 |
| 2019-06-19 | $0.004103 | $0.005028 | $0.003687 | $0.003697 | $286.92 | $196,432 |
| 2019-06-20 | $0.003697 | $0.004687 | $0.003692 | $0.003997 | $257.02 | $212,357 |
| 2019-06-21 | $0.004000 | $0.004757 | $0.003873 | $0.004058 | $28.30 | $215,625 |
| 2019-06-22 | $0.004070 | $0.005132 | $0.004044 | $0.005026 | $198.39 | $267,037 |
| 2019-06-23 | $0.005027 | $0.005203 | $0.004161 | $0.004240 | $66.89 | $225,255 |
| 2019-06-24 | $0.004240 | $0.004973 | $0.004131 | $0.004294 | $83.35 | $228,140 |
| 2019-06-25 | $0.004294 | $0.005501 | $0.004290 | $0.005499 | $177.18 | $292,145 |
| 2019-06-26 | $0.005499 | $0.005935 | $0.004618 | $0.004875 | $1,235.85 | $258,990 |
| 2019-06-27 | $0.004875 | $0.004987 | $0.004162 | $0.004443 | $190.75 | $237,789 |
| 2019-06-28 | $0.004450 | $0.004977 | $0.004199 | $0.004964 | $53.59 | $265,673 |
| 2019-06-29 | $0.004968 | $0.008469 | $0.004004 | $0.004217 | $1,755.07 | $225,679 |
| 2019-06-30 | $0.004211 | $0.006710 | $0.004079 | $0.004485 | $362.24 | $240,045 |