Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.03035 | $0.04176 | $0.02899 | $0.04176 | $619.72 | $733,887 |
| 2017-12-02 | $0.04159 | $0.04178 | $0.03465 | $0.03490 | $1,007.70 | $613,328 |
| 2017-12-03 | $0.03395 | $0.04732 | $0.03350 | $0.04184 | $896.10 | $735,346 |
| 2017-12-04 | $0.04154 | $0.04886 | $0.03929 | $0.04101 | $944.64 | $720,765 |
| 2017-12-05 | $0.04154 | $0.04350 | $0.03720 | $0.03959 | $919.86 | $695,783 |
| 2017-12-06 | $0.03953 | $0.05160 | $0.03803 | $0.04510 | $2,264.04 | $792,714 |
| 2017-12-07 | $0.04503 | $0.05716 | $0.04226 | $0.05716 | $1,958.26 | $1,004,666 |
| 2017-12-08 | $0.04696 | $0.05798 | $0.04043 | $0.04558 | $900.24 | $801,036 |
| 2017-12-09 | $0.04569 | $0.04927 | $0.04175 | $0.04672 | $631.67 | $821,159 |
| 2017-12-10 | $0.04691 | $0.04871 | $0.03779 | $0.04254 | $717.32 | $747,560 |
| 2017-12-11 | $0.04223 | $0.06069 | $0.04204 | $0.05915 | $850.89 | $1,039,621 |
| 2017-12-12 | $0.05934 | $0.05934 | $0.04888 | $0.05129 | $3,055.38 | $901,417 |
| 2017-12-13 | $0.05133 | $0.05256 | $0.04312 | $0.04586 | $3,176.83 | $805,979 |
| 2017-12-14 | $0.04571 | $0.06237 | $0.04223 | $0.06115 | $1,337.86 | $1,074,731 |
| 2017-12-15 | $0.06069 | $0.06886 | $0.05098 | $0.05591 | $968.13 | $982,617 |
| 2017-12-16 | $0.05599 | $0.07018 | $0.05096 | $0.06890 | $1,414.40 | $1,210,989 |
| 2017-12-17 | $0.06891 | $0.06910 | $0.05082 | $0.05910 | $4,047.05 | $1,038,658 |
| 2017-12-18 | $0.05928 | $0.06951 | $0.05594 | $0.06951 | $2,211.38 | $1,221,719 |
| 2017-12-19 | $0.06957 | $0.08124 | $0.05772 | $0.07901 | $2,502.05 | $1,388,595 |
| 2017-12-20 | $0.07876 | $0.07992 | $0.05311 | $0.05638 | $5,819.69 | $990,808 |
| 2017-12-21 | $0.05650 | $0.07172 | $0.05071 | $0.07172 | $2,340.27 | $1,260,493 |
| 2017-12-22 | $0.07186 | $0.07257 | $0.04067 | $0.04776 | $4,210.25 | $839,358 |
| 2017-12-23 | $0.04813 | $0.05396 | $0.04529 | $0.04557 | $11,041.10 | $800,823 |
| 2017-12-24 | $0.04607 | $0.06631 | $0.04311 | $0.06631 | $3,618.72 | $1,165,453 |
| 2017-12-25 | $0.06700 | $0.06812 | $0.04961 | $0.05004 | $2,334.11 | $879,513 |
| 2017-12-26 | $0.04999 | $0.06661 | $0.04641 | $0.05074 | $4,474.27 | $891,816 |
| 2017-12-27 | $0.05124 | $0.05438 | $0.04348 | $0.05115 | $2,215.76 | $899,032 |
| 2017-12-28 | $0.05105 | $0.05119 | $0.03861 | $0.04196 | $660.13 | $737,367 |
| 2017-12-29 | $0.04051 | $0.04470 | $0.03851 | $0.04161 | $13,248.50 | $731,226 |
| 2017-12-30 | $0.04253 | $0.04253 | $0.03531 | $0.03679 | $2,772.96 | $646,515 |
| 2017-12-31 | $0.03639 | $0.04207 | $0.03603 | $0.04173 | $1,317.38 | $733,344 |