Daneel DAN
Xếp hạng #?
10:17:36 23/10/2020
Daneel (DAN)
Không theo dõi
Lịch sử giá Daneel (DAN) Tháng 12/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-12-01 | $0.002873 | $0.002975 | $0.002636 | $0.002967 | $51.09 | $60,063.09 |
| 2019-12-02 | $0.002967 | $0.003519 | $0.002333 | $0.002340 | $167.31 | $47,361.00 |
| 2019-12-03 | $0.002342 | $0.002458 | $0.002340 | $0.002387 | $17.38 | $48,314.53 |
| 2019-12-04 | $0.002387 | $0.002916 | $0.002346 | $0.002686 | $30.15 | $54,362.01 |
| 2019-12-05 | $0.002681 | $0.002681 | $0.002435 | $0.002508 | $10.68 | $50,771.93 |
| 2019-12-06 | $0.002508 | $0.003652 | $0.002495 | $0.002567 | $92.70 | $51,955.48 |
| 2019-12-07 | $0.002567 | $0.002656 | $0.002560 | $0.002567 | $0.07843 | $51,955.36 |
| 2019-12-08 | $0.002567 | $0.002654 | $0.002540 | $0.002647 | $0.7791 | $53,577.57 |
| 2019-12-09 | $0.002646 | $0.002852 | $0.002516 | $0.002810 | $53.65 | $56,872.09 |
| 2019-12-10 | $0.002810 | $0.002945 | $0.002461 | $0.002475 | $69.37 | $50,101.08 |
| 2019-12-11 | $0.002475 | $0.002602 | $0.002429 | $0.002597 | $0.8132 | $52,564.99 |
| 2019-12-12 | $0.002597 | $0.002767 | $0.002376 | $0.002392 | $3.26 | $48,416.22 |
| 2019-12-13 | $0.002391 | $0.002757 | $0.002384 | $0.002753 | $10.38 | $55,725.64 |
| 2019-12-14 | $0.002753 | $0.002756 | $0.002407 | $0.002497 | $347.09 | $50,549.77 |
| 2019-12-15 | $0.002497 | $0.002691 | $0.002259 | $0.002691 | $16.38 | $54,469.08 |
| 2019-12-16 | $0.002692 | $0.002761 | $0.002642 | $0.002698 | $0 | $54,610.45 |
| 2019-12-17 | $0.002698 | $0.002698 | $0.002170 | $0.002181 | $45.66 | $44,140.30 |
| 2019-12-18 | $0.002181 | $0.002360 | $0.002099 | $0.002216 | $226.13 | $44,850.07 |
| 2019-12-19 | $0.002216 | $0.002362 | $0.001893 | $0.001916 | $12.37 | $38,787.93 |
| 2019-12-20 | $0.001916 | $0.002725 | $0.001659 | $0.001842 | $638.52 | $37,279.92 |
| 2019-12-21 | $0.001841 | $0.001885 | $0.001507 | $0.001510 | $33.62 | $30,560.59 |
| 2019-12-22 | $0.001510 | $0.002162 | $0.001506 | $0.002152 | $33.07 | $43,558.26 |
| 2019-12-23 | $0.002151 | $0.002173 | $0.001566 | $0.001642 | $71.32 | $33,243.96 |
| 2019-12-24 | $0.001643 | $0.001745 | $0.001483 | $0.001491 | $17.05 | $30,188.44 |
| 2019-12-25 | $0.001490 | $0.001500 | $0.001480 | $0.001496 | $0 | $30,275.74 |
| 2019-12-26 | $0.001496 | $0.001506 | $0.001465 | $0.001473 | $2.61 | $29,823.31 |
| 2019-12-27 | $0.001473 | $0.001500 | $0.001463 | $0.001482 | $1.48 | $30,006.20 |
| 2019-12-28 | $0.001483 | $0.001498 | $0.001482 | $0.001490 | $0 | $30,169.58 |
| 2019-12-29 | $0.001490 | $0.001530 | $0.001490 | $0.001508 | $0.3618 | $30,516.59 |
| 2019-12-30 | $0.001509 | $0.001517 | $0.001478 | $0.001482 | $1.87 | $29,991.69 |
| 2019-12-31 | $0.001481 | $0.001490 | $0.001454 | $0.001460 | $0.2920 | $29,555.33 |