Daneel DAN
Xếp hạng #?
10:17:36 23/10/2020
Daneel (DAN)
Không theo dõi
Lịch sử giá Daneel (DAN) Tháng 08/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-08-01 | $0.004651 | $0.005646 | $0.004650 | $0.005205 | $1,765.53 | $238,150 |
| 2019-08-02 | $0.005206 | $0.005811 | $0.004912 | $0.004971 | $571.24 | $227,463 |
| 2019-08-03 | $0.004970 | $0.005127 | $0.004963 | $0.005087 | $205.95 | $232,785 |
| 2019-08-04 | $0.005088 | $0.005983 | $0.004991 | $0.005268 | $380.54 | $241,028 |
| 2019-08-05 | $0.005267 | $0.005563 | $0.004169 | $0.004602 | $287.56 | $210,586 |
| 2019-08-06 | $0.004600 | $0.006374 | $0.004000 | $0.004076 | $58.53 | $186,487 |
| 2019-08-07 | $0.004075 | $0.006264 | $0.004066 | $0.005022 | $117.61 | $229,782 |
| 2019-08-08 | $0.005022 | $0.006049 | $0.004980 | $0.005153 | $121.35 | $235,803 |
| 2019-08-09 | $0.005151 | $0.006026 | $0.005142 | $0.005455 | $517.60 | $250,020 |
| 2019-08-10 | $0.005455 | $0.005484 | $0.004695 | $0.004710 | $120.43 | $215,891 |
| 2019-08-11 | $0.004710 | $0.005441 | $0.004702 | $0.005439 | $18.02 | $249,315 |
| 2019-08-12 | $0.005441 | $0.005737 | $0.005212 | $0.005725 | $229.50 | $262,400 |
| 2019-08-13 | $0.005724 | $0.007530 | $0.004450 | $0.005333 | $633.86 | $244,942 |
| 2019-08-14 | $0.005332 | $0.005334 | $0.004099 | $0.004318 | $206.25 | $198,337 |
| 2019-08-15 | $0.004318 | $0.004726 | $0.003673 | $0.004229 | $492.02 | $194,238 |
| 2019-08-16 | $0.004229 | $0.004680 | $0.003552 | $0.004615 | $69.57 | $211,963 |
| 2019-08-17 | $0.004616 | $0.004630 | $0.003920 | $0.004553 | $133.31 | $209,113 |
| 2019-08-18 | $0.004552 | $0.005228 | $0.004342 | $0.004347 | $0.4863 | $199,646 |
| 2019-08-19 | $0.004349 | $0.005459 | $0.003278 | $0.005459 | $43.73 | $110,507 |
| 2019-08-20 | $0.005459 | $0.005469 | $0.004316 | $0.004615 | $26.92 | $93,428.37 |
| 2019-08-21 | $0.004615 | $0.005227 | $0.004212 | $0.004407 | $387.29 | $89,217.96 |
| 2019-08-22 | $0.004408 | $0.004774 | $0.004199 | $0.004201 | $176.35 | $85,034.24 |
| 2019-08-23 | $0.004201 | $0.004948 | $0.004167 | $0.004693 | $357.76 | $94,991.86 |
| 2019-08-24 | $0.004692 | $0.004844 | $0.004570 | $0.004570 | $14.13 | $92,506.56 |
| 2019-08-25 | $0.004570 | $0.004638 | $0.004095 | $0.004106 | $0 | $83,124.99 |
| 2019-08-26 | $0.004107 | $0.004522 | $0.004103 | $0.004149 | $7.72 | $83,990.08 |
| 2019-08-27 | $0.004150 | $0.004241 | $0.004051 | $0.004079 | $286.00 | $82,576.17 |
| 2019-08-28 | $0.004080 | $0.004209 | $0.003979 | $0.003995 | $83.23 | $80,877.83 |
| 2019-08-29 | $0.004171 | $0.004231 | $0.003784 | $0.003805 | $11.14 | $77,024.39 |
| 2019-08-30 | $0.003799 | $0.004701 | $0.003767 | $0.004219 | $40.86 | $85,408.42 |
| 2019-08-31 | $0.004221 | $0.004961 | $0.004211 | $0.004899 | $41.36 | $99,161.02 |