Daneel DAN
Xếp hạng #?
10:17:36 23/10/2020
Daneel (DAN)
Không theo dõi
Lịch sử giá Daneel (DAN) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.004485 | $0.004880 | $0.004017 | $0.004857 | $119.33 | $259,922 |
| 2019-07-02 | $0.004858 | $0.004904 | $0.003814 | $0.004325 | $549.03 | $231,487 |
| 2019-07-03 | $0.004325 | $0.006872 | $0.004325 | $0.006870 | $645.98 | $367,668 |
| 2019-07-04 | $0.006870 | $0.007021 | $0.004579 | $0.004594 | $816.93 | $245,848 |
| 2019-07-05 | $0.004593 | $0.005510 | $0.004323 | $0.004738 | $436.06 | $253,590 |
| 2019-07-06 | $0.004736 | $0.005900 | $0.004736 | $0.005709 | $726.47 | $306,398 |
| 2019-07-07 | $0.005709 | $0.005739 | $0.005138 | $0.005151 | $695.70 | $276,451 |
| 2019-07-08 | $0.005151 | $0.005788 | $0.004998 | $0.005787 | $163.77 | $310,575 |
| 2019-07-09 | $0.005789 | $0.006017 | $0.005293 | $0.005376 | $67.67 | $288,536 |
| 2019-07-10 | $0.005376 | $0.005852 | $0.005118 | $0.005322 | $106.96 | $230,288 |
| 2019-07-11 | $0.005323 | $0.005426 | $0.004719 | $0.005241 | $63.11 | $226,764 |
| 2019-07-12 | $0.005245 | $0.005956 | $0.005195 | $0.005931 | $682.32 | $256,601 |
| 2019-07-13 | $0.005933 | $0.005945 | $0.005503 | $0.005757 | $77.03 | $249,090 |
| 2019-07-14 | $0.005759 | $0.006193 | $0.005163 | $0.005181 | $773.85 | $224,176 |
| 2019-07-15 | $0.005180 | $0.005913 | $0.004995 | $0.005826 | $578.13 | $253,519 |
| 2019-07-16 | $0.005820 | $0.005886 | $0.005131 | $0.005153 | $599.10 | $224,267 |
| 2019-07-17 | $0.005143 | $0.005546 | $0.005103 | $0.005243 | $221.46 | $228,163 |
| 2019-07-18 | $0.005246 | $0.005666 | $0.004851 | $0.005330 | $1,043.60 | $233,237 |
| 2019-07-19 | $0.005330 | $0.005468 | $0.005090 | $0.005250 | $2.84 | $229,706 |
| 2019-07-20 | $0.005251 | $0.005841 | $0.005193 | $0.005389 | $105.03 | $235,814 |
| 2019-07-21 | $0.005389 | $0.005419 | $0.005015 | $0.005125 | $2.46 | $224,250 |
| 2019-07-22 | $0.005126 | $0.006132 | $0.003870 | $0.004453 | $254.43 | $194,866 |
| 2019-07-23 | $0.004453 | $0.005000 | $0.004340 | $0.004499 | $6.13 | $196,858 |
| 2019-07-24 | $0.004499 | $0.005748 | $0.004281 | $0.005467 | $406.74 | $239,214 |
| 2019-07-25 | $0.005465 | $0.005675 | $0.005118 | $0.005146 | $103.26 | $225,175 |
| 2019-07-26 | $0.005146 | $0.005501 | $0.005053 | $0.005151 | $262.12 | $225,401 |
| 2019-07-27 | $0.005151 | $0.006315 | $0.004806 | $0.005022 | $612.81 | $219,729 |
| 2019-07-28 | $0.005022 | $0.005707 | $0.004895 | $0.005242 | $409.24 | $229,392 |
| 2019-07-29 | $0.005243 | $0.005687 | $0.004606 | $0.004999 | $713.62 | $228,734 |
| 2019-07-30 | $0.004999 | $0.005626 | $0.004696 | $0.005253 | $355.87 | $240,342 |
| 2019-07-31 | $0.005251 | $0.007301 | $0.003778 | $0.004649 | $1,254.75 | $212,720 |