Daneel DAN
Xếp hạng #?
10:17:36 23/10/2020
Daneel (DAN)
Không theo dõi
Lịch sử giá Daneel (DAN) Tháng 10/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-10-01 | $0.004663 | $0.004846 | $0.003649 | $0.004145 | $1,089.64 | $83,908.74 |
| 2019-10-02 | $0.004145 | $0.005464 | $0.004141 | $0.004545 | $166.80 | $92,005.31 |
| 2019-10-03 | $0.004544 | $0.005276 | $0.003832 | $0.004167 | $1,829.01 | $84,352.92 |
| 2019-10-04 | $0.004166 | $0.006322 | $0.004126 | $0.004465 | $1,932.07 | $90,381.54 |
| 2019-10-05 | $0.004465 | $0.006736 | $0.004450 | $0.005345 | $3,573.35 | $108,205 |
| 2019-10-06 | $0.005345 | $0.005475 | $0.004572 | $0.005057 | $1,044.03 | $102,358 |
| 2019-10-07 | $0.005050 | $0.006267 | $0.004593 | $0.005379 | $937.81 | $108,887 |
| 2019-10-08 | $0.005377 | $0.005440 | $0.004325 | $0.004337 | $247.60 | $87,794.06 |
| 2019-10-09 | $0.004337 | $0.004602 | $0.004104 | $0.004388 | $405.41 | $88,820.61 |
| 2019-10-10 | $0.004388 | $0.004393 | $0.004042 | $0.004112 | $15.77 | $83,240.89 |
| 2019-10-11 | $0.004114 | $0.004357 | $0.004075 | $0.004152 | $179.45 | $84,042.14 |
| 2019-10-12 | $0.004151 | $0.004883 | $0.004029 | $0.004881 | $185.40 | $98,795.28 |
| 2019-10-13 | $0.004892 | $0.005126 | $0.002893 | $0.004151 | $3,635.70 | $84,016.40 |
| 2019-10-14 | $0.004151 | $0.004687 | $0.003780 | $0.004491 | $647.09 | $90,906.96 |
| 2019-10-15 | $0.004494 | $0.005846 | $0.003248 | $0.004029 | $2,276.07 | $81,558.61 |
| 2019-10-16 | $0.004027 | $0.004674 | $0.003132 | $0.003835 | $1,948.36 | $77,626.11 |
| 2019-10-17 | $0.003835 | $0.004162 | $0.003514 | $0.003545 | $335.23 | $71,767.91 |
| 2019-10-18 | $0.003545 | $0.003881 | $0.003500 | $0.003826 | $57.77 | $77,447.30 |
| 2019-10-19 | $0.003826 | $0.003902 | $0.003250 | $0.003432 | $123.31 | $69,463.56 |
| 2019-10-20 | $0.003434 | $0.003894 | $0.003346 | $0.003645 | $295.29 | $73,774.14 |
| 2019-10-21 | $0.003645 | $0.003747 | $0.003454 | $0.003468 | $218.84 | $70,200.05 |
| 2019-10-22 | $0.003468 | $0.003978 | $0.003395 | $0.003710 | $326.07 | $75,105.22 |
| 2019-10-23 | $0.003710 | $0.003723 | $0.003195 | $0.003602 | $99.57 | $72,917.43 |
| 2019-10-24 | $0.003602 | $0.003616 | $0.003219 | $0.003254 | $67.62 | $65,860.88 |
| 2019-10-25 | $0.003254 | $0.003754 | $0.003239 | $0.003454 | $217.15 | $69,917.83 |
| 2019-10-26 | $0.003454 | $0.003830 | $0.003198 | $0.003374 | $616.29 | $68,299.81 |
| 2019-10-27 | $0.003374 | $0.003576 | $0.003205 | $0.003234 | $84.24 | $65,473.73 |
| 2019-10-28 | $0.003231 | $0.004051 | $0.003231 | $0.003377 | $362.99 | $68,360.47 |
| 2019-10-29 | $0.003375 | $0.003565 | $0.003224 | $0.003443 | $317.39 | $69,687.03 |
| 2019-10-30 | $0.003441 | $0.003478 | $0.002682 | $0.002983 | $802.22 | $60,389.32 |
| 2019-10-31 | $0.002983 | $0.003820 | $0.002684 | $0.002696 | $256.34 | $54,574.15 |