Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 08/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-08-01 | $0.02688 | $0.02689 | $0.02475 | $0.02527 | $189.19 | $444,186 |
| 2018-08-02 | $0.02529 | $0.02566 | $0.02300 | $0.02424 | $393.14 | $426,035 |
| 2018-08-03 | $0.02424 | $0.02424 | $0.02250 | $0.02351 | $12.72 | $413,195 |
| 2018-08-04 | $0.02354 | $0.02374 | $0.01818 | $0.02156 | $1,451.88 | $378,883 |
| 2018-08-05 | $0.02157 | $0.02161 | $0.01910 | $0.02007 | $94.16 | $352,775 |
| 2018-08-06 | $0.02010 | $0.02091 | $0.01813 | $0.01896 | $928.50 | $333,169 |
| 2018-08-07 | $0.01895 | $0.02060 | $0.01888 | $0.01888 | $7.24 | $331,805 |
| 2018-08-08 | $0.01890 | $0.01890 | $0.01633 | $0.01639 | $255.58 | $288,084 |
| 2018-08-09 | $0.01643 | $0.01829 | $0.01643 | $0.01783 | $33.26 | $313,274 |
| 2018-08-10 | $0.01781 | $0.01808 | $0.01598 | $0.01624 | $44.77 | $285,347 |
| 2018-08-11 | $0.01622 | $0.01732 | $0.01598 | $0.01681 | $3.83 | $295,412 |
| 2018-08-12 | $0.01676 | $0.01721 | $0.01638 | $0.01708 | $5.15 | $300,168 |
| 2018-08-13 | $0.01707 | $0.01745 | $0.01644 | $0.01675 | $304.14 | $294,439 |
| 2018-08-14 | $0.01674 | $0.01674 | $0.01556 | $0.01644 | $44.96 | $288,846 |
| 2018-08-15 | $0.01642 | $0.01842 | $0.01642 | $0.01793 | $86.89 | $315,066 |
| 2018-08-16 | $0.01790 | $0.01825 | $0.01658 | $0.01796 | $20.13 | $315,603 |
| 2018-08-17 | $0.01796 | $0.01811 | $0.01678 | $0.01740 | $55.17 | $305,764 |
| 2018-08-18 | $0.01744 | $0.01811 | $0.01707 | $0.01798 | $15.71 | $316,031 |
| 2018-08-19 | $0.01799 | $0.01799 | $0.01656 | $0.01720 | $88.85 | $302,316 |
| 2018-08-20 | $0.01717 | $0.01730 | $0.01646 | $0.01663 | $22.99 | $292,235 |
| 2018-08-21 | $0.01660 | $0.01737 | $0.01660 | $0.01709 | $36.18 | $300,384 |
| 2018-08-22 | $0.01710 | $0.01799 | $0.01655 | $0.01674 | $51.38 | $294,254 |
| 2018-08-23 | $0.01675 | $0.01733 | $0.01605 | $0.01644 | $312.61 | $289,015 |
| 2018-08-24 | $0.01646 | $0.01742 | $0.01640 | $0.01737 | $3.40 | $305,226 |
| 2018-08-25 | $0.01734 | $0.01775 | $0.01734 | $0.01765 | $1.59 | $310,233 |
| 2018-08-26 | $0.01769 | $0.01772 | $0.01656 | $0.01711 | $90.09 | $300,780 |
| 2018-08-27 | $0.01711 | $0.01947 | $0.01685 | $0.01765 | $563.29 | $310,254 |
| 2018-08-28 | $0.01762 | $0.01977 | $0.01759 | $0.01917 | $113.68 | $336,833 |
| 2018-08-29 | $0.01918 | $0.01922 | $0.01853 | $0.01872 | $4.12 | $329,030 |
| 2018-08-30 | $0.01873 | $0.01880 | $0.01781 | $0.01840 | $50.67 | $323,344 |
| 2018-08-31 | $0.01886 | $0.01886 | $0.01805 | $0.01851 | $188.06 | $325,316 |