Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.04189 | $0.04552 | $0.03812 | $0.04357 | $2,693.00 | $765,784 |
| 2018-01-02 | $0.04357 | $0.05980 | $0.03912 | $0.05945 | $3,680.66 | $1,044,836 |
| 2018-01-03 | $0.05924 | $0.07676 | $0.05888 | $0.06581 | $8,977.69 | $1,156,546 |
| 2018-01-04 | $0.06624 | $0.07080 | $0.05128 | $0.05786 | $2,852.20 | $1,016,872 |
| 2018-01-05 | $0.05787 | $0.09090 | $0.05480 | $0.06792 | $5,702.23 | $1,193,618 |
| 2018-01-06 | $0.06797 | $0.09803 | $0.06289 | $0.08838 | $4,658.36 | $1,553,325 |
| 2018-01-07 | $0.08889 | $0.1574 | $0.04974 | $0.08317 | $48,990.20 | $1,461,703 |
| 2018-01-08 | $0.08778 | $0.09404 | $0.06124 | $0.07309 | $8,539.50 | $1,284,535 |
| 2018-01-09 | $0.07604 | $0.07679 | $0.06608 | $0.06978 | $3,175.88 | $1,226,315 |
| 2018-01-10 | $0.06987 | $0.08352 | $0.06437 | $0.08155 | $5,388.35 | $1,433,170 |
| 2018-01-11 | $0.07509 | $0.08436 | $0.06544 | $0.06837 | $10,913.10 | $1,201,666 |
| 2018-01-12 | $0.06883 | $0.1237 | $0.06617 | $0.08342 | $51,630.50 | $1,466,187 |
| 2018-01-13 | $0.08333 | $0.1067 | $0.05879 | $0.09407 | $22,487.10 | $1,653,357 |
| 2018-01-14 | $0.09991 | $0.1041 | $0.06761 | $0.07736 | $10,926.40 | $1,359,547 |
| 2018-01-15 | $0.07270 | $0.1115 | $0.07015 | $0.08190 | $8,648.95 | $1,439,434 |
| 2018-01-16 | $0.08200 | $0.09207 | $0.05916 | $0.06441 | $2,912.52 | $1,131,916 |
| 2018-01-17 | $0.06408 | $0.07683 | $0.05222 | $0.07443 | $5,670.71 | $1,308,181 |
| 2018-01-18 | $0.07109 | $0.09048 | $0.06949 | $0.08092 | $3,827.22 | $1,422,102 |
| 2018-01-19 | $0.08007 | $0.08809 | $0.07651 | $0.07984 | $4,801.85 | $1,403,249 |
| 2018-01-20 | $0.08071 | $0.08971 | $0.06941 | $0.08271 | $5,361.94 | $1,453,608 |
| 2018-01-21 | $0.08060 | $0.08060 | $0.06348 | $0.06778 | $4,472.86 | $1,191,253 |
| 2018-01-22 | $0.06734 | $0.07077 | $0.05902 | $0.06514 | $8,234.25 | $1,144,881 |
| 2018-01-23 | $0.06282 | $0.06720 | $0.05712 | $0.06448 | $1,789.69 | $1,133,222 |
| 2018-01-24 | $0.06444 | $0.06693 | $0.06009 | $0.06562 | $2,515.10 | $1,153,321 |
| 2018-01-25 | $0.06681 | $0.06878 | $0.06167 | $0.06378 | $2,496.61 | $1,120,995 |
| 2018-01-26 | $0.06361 | $0.06685 | $0.05556 | $0.05682 | $1,639.68 | $998,666 |
| 2018-01-27 | $0.05679 | $0.06459 | $0.05496 | $0.05683 | $2,264.82 | $998,775 |
| 2018-01-28 | $0.05717 | $0.07519 | $0.04788 | $0.06967 | $7,907.57 | $1,224,371 |
| 2018-01-29 | $0.06960 | $0.07898 | $0.05766 | $0.07165 | $10,754.60 | $1,259,331 |
| 2018-01-30 | $0.07168 | $0.07168 | $0.04624 | $0.05001 | $3,540.59 | $878,845 |
| 2018-01-31 | $0.05059 | $0.05067 | $0.03907 | $0.04364 | $4,315.63 | $766,998 |