Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 09/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-09-01 | $0.01849 | $0.01943 | $0.01848 | $0.01885 | $6.70 | $331,295 |
| 2018-09-02 | $0.01886 | $0.01953 | $0.01872 | $0.01913 | $3.39 | $336,167 |
| 2018-09-03 | $0.01912 | $0.01931 | $0.01807 | $0.01882 | $417.29 | $330,807 |
| 2018-09-04 | $0.01882 | $0.01935 | $0.01725 | $0.01851 | $143.49 | $325,314 |
| 2018-09-05 | $0.01853 | $0.01931 | $0.01608 | $0.01608 | $14.19 | $282,628 |
| 2018-09-06 | $0.01611 | $0.01611 | $0.01509 | $0.01555 | $13.25 | $273,289 |
| 2018-09-07 | $0.01555 | $0.01562 | $0.01508 | $0.01516 | $9.55 | $266,473 |
| 2018-09-08 | $0.01518 | $0.01547 | $0.01449 | $0.01464 | $47.44 | $257,326 |
| 2018-09-09 | $0.01463 | $0.01592 | $0.01460 | $0.01481 | $180.32 | $260,354 |
| 2018-09-10 | $0.01481 | $0.01544 | $0.01481 | $0.01541 | $2.06 | $270,746 |
| 2018-09-11 | $0.01543 | $0.01664 | $0.01496 | $0.01513 | $8.79 | $265,973 |
| 2018-09-12 | $0.01514 | $0.01658 | $0.01501 | $0.01561 | $31.11 | $274,407 |
| 2018-09-13 | $0.01563 | $0.01684 | $0.01563 | $0.01633 | $45.54 | $287,077 |
| 2018-09-14 | $0.01632 | $0.01705 | $0.01623 | $0.01657 | $4.17 | $291,293 |
| 2018-09-15 | $0.01655 | $0.01709 | $0.01644 | $0.01653 | $33.96 | $290,537 |
| 2018-09-16 | $0.01658 | $0.01755 | $0.01628 | $0.01751 | $165.57 | $307,797 |
| 2018-09-17 | $0.01756 | $0.01764 | $0.01660 | $0.01679 | $1.11 | $295,022 |
| 2018-09-18 | $0.01679 | $0.01812 | $0.01467 | $0.01648 | $427.62 | $289,556 |
| 2018-09-19 | $0.01648 | $0.01651 | $0.01518 | $0.01571 | $35.10 | $276,138 |
| 2018-09-20 | $0.01572 | $0.01621 | $0.01565 | $0.01615 | $1.68 | $283,838 |
| 2018-09-21 | $0.01615 | $0.01750 | $0.01613 | $0.01687 | $69.78 | $296,421 |
| 2018-09-22 | $0.01688 | $0.01758 | $0.01664 | $0.01754 | $67.26 | $308,263 |
| 2018-09-23 | $0.01755 | $0.01767 | $0.01601 | $0.01738 | $51.27 | $305,474 |
| 2018-09-24 | $0.01739 | $0.01744 | $0.01584 | $0.01722 | $68.58 | $302,718 |
| 2018-09-25 | $0.01721 | $0.01721 | $0.01599 | $0.01617 | $11.93 | $284,259 |
| 2018-09-26 | $0.01615 | $0.01686 | $0.01561 | $0.01567 | $94.78 | $275,338 |
| 2018-09-27 | $0.01569 | $0.01748 | $0.01563 | $0.01718 | $237.66 | $302,010 |
| 2018-09-28 | $0.01719 | $0.01757 | $0.01609 | $0.01692 | $106.68 | $297,303 |
| 2018-09-29 | $0.01691 | $0.01723 | $0.01577 | $0.01717 | $41.80 | $301,710 |
| 2018-09-30 | $0.01716 | $0.01717 | $0.01554 | $0.01649 | $105.04 | $289,794 |