Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 05/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-05-01 | $0.02798 | $0.02911 | $0.02616 | $0.02685 | $446.18 | $471,964 |
| 2018-05-02 | $0.02681 | $0.02681 | $0.02193 | $0.02654 | $2,195.89 | $466,459 |
| 2018-05-03 | $0.02654 | $0.03180 | $0.02538 | $0.02905 | $2,542.72 | $510,546 |
| 2018-05-04 | $0.02904 | $0.03089 | $0.02815 | $0.02872 | $297.51 | $504,809 |
| 2018-05-05 | $0.02871 | $0.03168 | $0.02864 | $0.02899 | $194.95 | $509,579 |
| 2018-05-06 | $0.02901 | $0.02987 | $0.02732 | $0.02978 | $305.08 | $523,402 |
| 2018-05-07 | $0.02980 | $0.02989 | $0.02682 | $0.02987 | $164.32 | $525,019 |
| 2018-05-08 | $0.02992 | $0.02992 | $0.02577 | $0.02731 | $266.26 | $479,927 |
| 2018-05-09 | $0.02727 | $0.02897 | $0.02314 | $0.02730 | $986.59 | $479,747 |
| 2018-05-10 | $0.02729 | $0.02801 | $0.02329 | $0.02454 | $299.55 | $431,216 |
| 2018-05-11 | $0.02457 | $0.02457 | $0.01941 | $0.02097 | $475.46 | $368,459 |
| 2018-05-12 | $0.02090 | $0.02487 | $0.01983 | $0.02047 | $295.99 | $359,823 |
| 2018-05-13 | $0.02047 | $0.02374 | $0.02001 | $0.02126 | $117.40 | $373,649 |
| 2018-05-14 | $0.02126 | $0.02559 | $0.02042 | $0.02447 | $192.39 | $430,047 |
| 2018-05-15 | $0.02443 | $0.02527 | $0.02127 | $0.02396 | $143.71 | $421,128 |
| 2018-05-16 | $0.02395 | $0.02397 | $0.02138 | $0.02394 | $30.17 | $420,689 |
| 2018-05-17 | $0.02395 | $0.02409 | $0.02098 | $0.02110 | $112.08 | $370,788 |
| 2018-05-18 | $0.02112 | $0.02268 | $0.01902 | $0.02153 | $359.86 | $378,417 |
| 2018-05-19 | $0.02153 | $0.02224 | $0.02031 | $0.02081 | $76.50 | $365,777 |
| 2018-05-20 | $0.02083 | $0.02352 | $0.02064 | $0.02283 | $101.38 | $401,298 |
| 2018-05-21 | $0.02286 | $0.02387 | $0.02101 | $0.02229 | $171.77 | $391,794 |
| 2018-05-22 | $0.02229 | $0.02314 | $0.02024 | $0.02125 | $52.87 | $373,417 |
| 2018-05-23 | $0.02123 | $0.02128 | $0.01825 | $0.01836 | $1,091.92 | $322,745 |
| 2018-05-24 | $0.01832 | $0.01937 | $0.01749 | $0.01883 | $130.05 | $330,868 |
| 2018-05-25 | $0.01886 | $0.02025 | $0.01833 | $0.01961 | $72.47 | $344,587 |
| 2018-05-26 | $0.01958 | $0.01958 | $0.01845 | $0.01870 | $76.92 | $328,585 |
| 2018-05-27 | $0.01870 | $0.01870 | $0.01809 | $0.01831 | $23.88 | $321,759 |
| 2018-05-28 | $0.01831 | $0.01858 | $0.01770 | $0.01781 | $12.26 | $312,996 |
| 2018-05-29 | $0.01780 | $0.01992 | $0.01765 | $0.01865 | $249.24 | $327,754 |
| 2018-05-30 | $0.01866 | $0.02062 | $0.01855 | $0.01876 | $3.92 | $329,757 |
| 2018-05-31 | $0.01883 | $0.02026 | $0.01832 | $0.02006 | $75.95 | $352,475 |