Daneel DAN
Xếp hạng #?
10:17:36 23/10/2020
Daneel (DAN)
Không theo dõi
Lịch sử giá Daneel (DAN) Tháng 11/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-11-01 | $0.002696 | $0.002910 | $0.002678 | $0.002776 | $19.94 | $56,191.60 |
| 2019-11-02 | $0.002776 | $0.002988 | $0.002708 | $0.002716 | $6.09 | $54,985.40 |
| 2019-11-03 | $0.002718 | $0.002890 | $0.002702 | $0.002861 | $0.2975 | $57,918.81 |
| 2019-11-04 | $0.002858 | $0.003407 | $0.002623 | $0.002724 | $208.54 | $55,149.86 |
| 2019-11-05 | $0.002724 | $0.002789 | $0.002645 | $0.002647 | $15.40 | $53,582.17 |
| 2019-11-06 | $0.002647 | $0.002670 | $0.002638 | $0.002642 | $0 | $53,483.68 |
| 2019-11-07 | $0.002642 | $0.002679 | $0.002567 | $0.002586 | $40.83 | $52,337.99 |
| 2019-11-08 | $0.002585 | $0.003075 | $0.002270 | $0.002674 | $307.41 | $54,131.54 |
| 2019-11-09 | $0.002674 | $0.002837 | $0.002672 | $0.002690 | $20.39 | $54,451.53 |
| 2019-11-10 | $0.002690 | $0.002782 | $0.002687 | $0.002767 | $0.2771 | $56,013.97 |
| 2019-11-11 | $0.002767 | $0.002817 | $0.002654 | $0.002804 | $7.65 | $56,752.11 |
| 2019-11-12 | $0.002804 | $0.003805 | $0.002790 | $0.003799 | $27.37 | $76,900.81 |
| 2019-11-13 | $0.003798 | $0.004847 | $0.002812 | $0.003791 | $387.18 | $76,747.27 |
| 2019-11-14 | $0.003347 | $0.004655 | $0.003056 | $0.003647 | $405.55 | $73,816.43 |
| 2019-11-15 | $0.003652 | $0.003658 | $0.003057 | $0.003394 | $10.26 | $68,693.89 |
| 2019-11-16 | $0.003395 | $0.003444 | $0.003385 | $0.003408 | $0 | $68,982.22 |
| 2019-11-17 | $0.003408 | $0.003408 | $0.003408 | $0.003408 | $0 | $68,982.22 |
| 2019-11-18 | $0.003408 | $0.003408 | $0.002983 | $0.003238 | $14.66 | $65,553.04 |
| 2019-11-19 | $0.003238 | $0.003549 | $0.003233 | $0.003272 | $217.89 | $66,235.92 |
| 2019-11-20 | $0.003272 | $0.003808 | $0.002794 | $0.003416 | $3,033.02 | $69,145.42 |
| 2019-11-21 | $0.003412 | $0.003786 | $0.003216 | $0.003671 | $116.16 | $74,306.05 |
| 2019-11-22 | $0.003671 | $0.003695 | $0.003235 | $0.003582 | $41.11 | $72,506.57 |
| 2019-11-23 | $0.003583 | $0.003587 | $0.003023 | $0.003355 | $22.76 | $67,906.07 |
| 2019-11-24 | $0.003355 | $0.003357 | $0.002737 | $0.002737 | $21.23 | $55,397.57 |
| 2019-11-25 | $0.002737 | $0.003614 | $0.002715 | $0.003228 | $49.79 | $65,350.02 |
| 2019-11-26 | $0.003227 | $0.003329 | $0.002734 | $0.002778 | $10.71 | $56,225.65 |
| 2019-11-27 | $0.002747 | $0.003711 | $0.002747 | $0.002898 | $79.24 | $58,672.39 |
| 2019-11-28 | $0.002898 | $0.003306 | $0.002810 | $0.002921 | $259.66 | $59,118.28 |
| 2019-11-29 | $0.002920 | $0.003033 | $0.002873 | $0.002948 | $1.55 | $59,670.89 |
| 2019-11-30 | $0.002948 | $0.002982 | $0.002626 | $0.002873 | $16.83 | $58,151.21 |