Daneel DAN
Xếp hạng #?
10:17:36 23/10/2020
Daneel (DAN)
Không theo dõi
Lịch sử giá Daneel (DAN) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.004896 | $0.004944 | $0.004224 | $0.004290 | $0.2145 | $86,844.04 |
| 2019-09-02 | $0.004291 | $0.004312 | $0.004007 | $0.004182 | $145.27 | $84,651.01 |
| 2019-09-03 | $0.004183 | $0.004273 | $0.004127 | $0.004148 | $39.56 | $83,958.21 |
| 2019-09-04 | $0.004146 | $0.005178 | $0.004093 | $0.005000 | $144.26 | $101,221 |
| 2019-09-05 | $0.005001 | $0.005001 | $0.003124 | $0.003971 | $101.72 | $80,375.78 |
| 2019-09-06 | $0.003971 | $0.004039 | $0.003701 | $0.003893 | $24.01 | $78,809.73 |
| 2019-09-07 | $0.003895 | $0.004676 | $0.002089 | $0.003909 | $505.92 | $79,123.95 |
| 2019-09-08 | $0.003906 | $0.004439 | $0.003868 | $0.003926 | $62.60 | $79,470.61 |
| 2019-09-09 | $0.003926 | $0.004232 | $0.003812 | $0.004017 | $23.31 | $81,322.74 |
| 2019-09-10 | $0.004016 | $0.004357 | $0.002288 | $0.003883 | $998.95 | $78,604.20 |
| 2019-09-11 | $0.003883 | $0.004834 | $0.003287 | $0.004832 | $738.13 | $97,818.18 |
| 2019-09-12 | $0.004834 | $0.004850 | $0.004310 | $0.004527 | $31.48 | $91,644.65 |
| 2019-09-13 | $0.004527 | $0.004597 | $0.004075 | $0.004288 | $147.50 | $86,800.38 |
| 2019-09-14 | $0.004288 | $0.004293 | $0.004003 | $0.004244 | $37.58 | $85,910.96 |
| 2019-09-15 | $0.004244 | $0.004247 | $0.004062 | $0.004066 | $5.20 | $82,305.82 |
| 2019-09-16 | $0.004066 | $0.004156 | $0.004064 | $0.004108 | $2.22 | $83,154.46 |
| 2019-09-17 | $0.004108 | $0.004220 | $0.003671 | $0.004195 | $198.51 | $84,915.07 |
| 2019-09-18 | $0.004193 | $0.004212 | $0.003904 | $0.004094 | $65.64 | $82,863.52 |
| 2019-09-19 | $0.004096 | $0.006007 | $0.003949 | $0.006000 | $500.00 | $121,463 |
| 2019-09-20 | $0.006010 | $0.01057 | $0.005184 | $0.009104 | $2,220.96 | $184,290 |
| 2019-09-21 | $0.009100 | $0.01213 | $0.006752 | $0.006754 | $1,329.97 | $136,726 |
| 2019-09-22 | $0.006753 | $0.007587 | $0.005404 | $0.006072 | $345.23 | $122,912 |
| 2019-09-23 | $0.006072 | $0.006170 | $0.004635 | $0.004827 | $248.40 | $97,701.21 |
| 2019-09-24 | $0.004827 | $0.008718 | $0.004517 | $0.005422 | $1,497.28 | $109,751 |
| 2019-09-25 | $0.005423 | $0.006808 | $0.004277 | $0.006772 | $261.43 | $137,089 |
| 2019-09-26 | $0.006772 | $0.006777 | $0.003461 | $0.006483 | $232.81 | $131,226 |
| 2019-09-27 | $0.006482 | $0.008270 | $0.004992 | $0.007750 | $268.97 | $156,873 |
| 2019-09-28 | $0.007751 | $0.007769 | $0.004493 | $0.004688 | $230.99 | $94,900.30 |
| 2019-09-29 | $0.004691 | $0.005993 | $0.004633 | $0.005416 | $2.99 | $109,642 |
| 2019-09-30 | $0.005416 | $0.005416 | $0.004606 | $0.004662 | $110.59 | $94,374.45 |