Daneel DAN
Xếp hạng #?
10:17:36 23/10/2020
Daneel (DAN)
Không theo dõi
Lịch sử giá Daneel (DAN) Tháng 05/2020
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2020-05-01 | $0.003822 | $0.003822 | $0.003822 | $0.003822 | $0 | $77,372.63 |
| 2020-05-02 | $0.003822 | $0.003822 | $0.003822 | $0.003822 | $0 | $77,372.63 |
| 2020-05-03 | $0.003822 | $0.004019 | $0.003822 | $0.004008 | $36.28 | $81,128.44 |
| 2020-05-04 | $0.004007 | $0.004024 | $0.003782 | $0.003973 | $0 | $80,427.31 |
| 2020-05-05 | $0.003973 | $0.008361 | $0.002885 | $0.002893 | $126.75 | $58,556.27 |
| 2020-05-06 | $0.002895 | $0.002961 | $0.002869 | $0.002917 | $0 | $59,049.33 |
| 2020-05-07 | $0.002917 | $0.002917 | $0.002917 | $0.002917 | $0 | $59,049.33 |
| 2020-05-08 | $0.002917 | $0.002917 | $0.002917 | $0.002917 | $0 | $59,049.33 |
| 2020-05-09 | $0.002917 | $0.002917 | $0.002917 | $0.002917 | $0 | $59,049.33 |
| 2020-05-10 | $0.002917 | $0.007656 | $0.002917 | $0.007568 | $82.57 | $153,202 |
| 2020-05-11 | $0.007562 | $0.007673 | $0.007429 | $0.007582 | $0 | $153,487 |
| 2020-05-12 | $0.007582 | $0.01210 | $0.007582 | $0.008519 | $432.91 | $172,439 |
| 2020-05-13 | $0.008519 | $0.01547 | $0.008517 | $0.01540 | $89.59 | $311,735 |
| 2020-05-14 | $0.01539 | $0.01577 | $0.01390 | $0.01416 | $25.48 | $286,557 |
| 2020-05-15 | $0.01416 | $0.01416 | $0.001353 | $0.003716 | $109.69 | $75,219.35 |
| 2020-05-16 | $0.003717 | $0.003840 | $0.002986 | $0.003010 | $222.43 | $60,928.25 |
| 2020-05-17 | $0.003010 | $0.005856 | $0.003002 | $0.005801 | $45.68 | $117,418 |
| 2020-05-18 | $0.005801 | $0.006045 | $0.005799 | $0.005934 | $0 | $120,109 |
| 2020-05-19 | $0.005934 | $0.005934 | $0.005934 | $0.005934 | $0 | $120,109 |
| 2020-05-20 | $0.005934 | $0.005934 | $0.005934 | $0.005934 | $0 | $120,109 |
| 2020-05-21 | $0.005934 | $0.005934 | $0.005934 | $0.005934 | $0 | $120,109 |
| 2020-05-22 | $0.005934 | $0.005934 | $0.005934 | $0.005934 | $0 | $120,109 |
| 2020-05-23 | $0.005934 | $0.005934 | $0.003652 | $0.003652 | $66.36 | $73,925.88 |
| 2020-05-24 | $0.003653 | $0.003685 | $0.003572 | $0.003609 | $0 | $73,054.62 |
| 2020-05-25 | $0.003609 | $0.003609 | $0.003609 | $0.003609 | $0 | $73,054.62 |
| 2020-05-26 | $0.003609 | $0.003609 | $0.003609 | $0.003609 | $0 | $73,054.62 |
| 2020-05-27 | $0.003609 | $0.003609 | $0.002886 | $0.002925 | $64.78 | $59,218.22 |
| 2020-05-28 | $0.002926 | $0.003014 | $0.002786 | $0.002857 | $77.15 | $57,837.32 |
| 2020-05-29 | $0.002858 | $0.002920 | $0.002840 | $0.002870 | $0 | $58,104.77 |
| 2020-05-30 | $0.002870 | $0.002870 | $0.002870 | $0.002870 | $0 | $58,104.77 |
| 2020-05-31 | $0.002870 | $0.002870 | $0.002870 | $0.002870 | $0 | $58,104.77 |