Dashcoin DSH
Xếp hạng #?
02:57:35 17/11/2018
Dashcoin (DSH)
Không theo dõi
Lịch sử giá Dashcoin (DSH) Tháng 10/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-10-01 | $0.01644 | $0.01657 | $0.01561 | $0.01635 | $23.43 | $287,367 |
| 2018-10-02 | $0.01630 | $0.01639 | $0.01590 | $0.01604 | $1.80 | $281,987 |
| 2018-10-03 | $0.01605 | $0.01616 | $0.01573 | $0.01586 | $1.11 | $278,813 |
| 2018-10-04 | $0.01588 | $0.01626 | $0.01584 | $0.01595 | $0.3520 | $280,284 |
| 2018-10-05 | $0.01599 | $0.01626 | $0.01586 | $0.01609 | $2.96 | $282,850 |
| 2018-10-06 | $0.01613 | $0.01631 | $0.01574 | $0.01625 | $10.82 | $285,549 |
| 2018-10-07 | $0.01631 | $0.01633 | $0.01591 | $0.01622 | $1.93 | $285,084 |
| 2018-10-08 | $0.01630 | $0.01767 | $0.01617 | $0.01751 | $240.99 | $307,817 |
| 2018-10-09 | $0.01758 | $0.01758 | $0.01652 | $0.01700 | $5.65 | $298,774 |
| 2018-10-10 | $0.01693 | $0.01699 | $0.01553 | $0.01623 | $42.09 | $285,166 |
| 2018-10-11 | $0.01622 | $0.01624 | $0.01505 | $0.01537 | $14.02 | $270,052 |
| 2018-10-12 | $0.01535 | $0.01556 | $0.01513 | $0.01514 | $28.73 | $266,075 |
| 2018-10-13 | $0.01514 | $0.01543 | $0.01509 | $0.01512 | $10.03 | $265,728 |
| 2018-10-14 | $0.01512 | $0.01536 | $0.01512 | $0.01523 | $0.3653 | $267,595 |
| 2018-10-15 | $0.01524 | $0.01755 | $0.01514 | $0.01670 | $213.99 | $293,462 |
| 2018-10-16 | $0.01668 | $0.01722 | $0.01600 | $0.01658 | $118.47 | $291,333 |
| 2018-10-17 | $0.01663 | $0.01667 | $0.01584 | $0.01592 | $0.1436 | $279,855 |
| 2018-10-18 | $0.01599 | $0.01611 | $0.01569 | $0.01581 | $0.2388 | $277,888 |
| 2018-10-19 | $0.01581 | $0.01585 | $0.01568 | $0.01572 | $0.07858 | $276,208 |
| 2018-10-20 | $0.01572 | $0.01628 | $0.01568 | $0.01582 | $1.42 | $278,050 |
| 2018-10-21 | $0.01582 | $0.01626 | $0.01572 | $0.01612 | $0.1434 | $283,340 |
| 2018-10-22 | $0.01611 | $0.01615 | $0.01559 | $0.01565 | $31.25 | $275,120 |
| 2018-10-23 | $0.01565 | $0.01574 | $0.01555 | $0.01568 | $144.32 | $275,579 |
| 2018-10-24 | $0.01561 | $0.01580 | $0.01561 | $0.01577 | $54.57 | $277,214 |
| 2018-10-25 | $0.01578 | $0.01599 | $0.01560 | $0.01561 | $278.29 | $274,419 |
| 2018-10-26 | $0.01559 | $0.01573 | $0.01557 | $0.01569 | $0.1883 | $275,758 |
| 2018-10-27 | $0.01563 | $0.01626 | $0.01559 | $0.01568 | $17.43 | $275,489 |
| 2018-10-28 | $0.01576 | $0.01579 | $0.01557 | $0.01573 | $40.42 | $276,407 |
| 2018-10-29 | $0.01565 | $0.01572 | $0.01522 | $0.01532 | $78.34 | $269,173 |
| 2018-10-30 | $0.01532 | $0.01585 | $0.01527 | $0.01534 | $2.90 | $269,544 |
| 2018-10-31 | $0.01538 | $0.01576 | $0.01531 | $0.01576 | $0.7371 | $277,020 |