Dashs DASHS
Xếp hạng #?
13:09:20 10/06/2018
Dashs (DASHS)
Không hoạt động
Lịch sử giá Dashs (DASHS) 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 | $0.04075 | $0.04085 | $0.03910 | $0.04085 | $12.16 | $0 |
| 2018-05-02 | $0.04078 | $0.04155 | $0.03501 | $0.04139 | $5.59 | $0 |
| 2018-05-03 | $0.04139 | $0.04674 | $0.03835 | $0.04125 | $77.63 | $0 |
| 2018-05-04 | $0.04123 | $0.04579 | $0.03459 | $0.03559 | $77.38 | $0 |
| 2018-05-05 | $0.03557 | $0.04661 | $0.03552 | $0.04597 | $4.14 | $0 |
| 2018-05-06 | $0.04600 | $0.04643 | $0.04401 | $0.04477 | $7.76 | $0 |
| 2018-05-07 | $0.04480 | $0.04482 | $0.03706 | $0.03729 | $37.49 | $0 |
| 2018-05-08 | $0.03737 | $0.03772 | $0.03565 | $0.03602 | $21.15 | $0 |
| 2018-05-09 | $0.03597 | $0.03635 | $0.03133 | $0.03578 | $29.03 | $0 |
| 2018-05-10 | $0.03577 | $0.03605 | $0.03057 | $0.03060 | $1.27 | $0 |
| 2018-05-11 | $0.03064 | $0.03064 | $0.02835 | $0.02854 | $2.82 | $0 |
| 2018-05-12 | $0.02846 | $0.02869 | $0.02792 | $0.02822 | $1.45 | $0 |
| 2018-05-14 | $0.02960 | $0.02960 | $0.02937 | $0.02954 | $2.06 | $0 |
| 2018-05-15 | $0.02949 | $0.02999 | $0.02870 | $0.02873 | $0.9227 | $0 |
| 2018-05-17 | $0.03039 | $0.03042 | $0.02728 | $0.02744 | $4.72 | $0 |
| 2018-05-18 | $0.02747 | $0.02812 | $0.02706 | $0.02794 | $3.48 | $0 |
| 2018-05-19 | $0.02512 | $0.02516 | $0.02479 | $0.02488 | $16.14 | $0 |
| 2018-05-20 | $0.02490 | $0.02532 | $0.02314 | $0.02325 | $11.73 | $0 |
| 2018-05-21 | $0.02328 | $0.03084 | $0.02285 | $0.02313 | $108.77 | $0 |
| 2018-05-22 | $0.02312 | $0.02323 | $0.02207 | $0.02259 | $14.77 | $0 |
| 2018-05-23 | $0.02257 | $0.02264 | $0.02026 | $0.02043 | $72.39 | $0 |
| 2018-05-24 | $0.02038 | $0.02349 | $0.01972 | $0.02333 | $5.56 | $0 |
| 2018-05-25 | $0.02337 | $0.02364 | $0.01993 | $0.02019 | $36.15 | $0 |
| 2018-05-26 | $0.02016 | $0.02058 | $0.01969 | $0.01980 | $143.27 | $0 |
| 2018-05-27 | $0.01980 | $0.02040 | $0.01953 | $0.02034 | $4.47 | $0 |
| 2018-05-28 | $0.02035 | $0.02735 | $0.01988 | $0.01994 | $51.20 | $0 |
| 2018-05-29 | $0.01993 | $0.02408 | $0.01982 | $0.01992 | $32.94 | $0 |
| 2018-05-30 | $0.01993 | $0.02755 | $0.01991 | $0.02119 | $67.82 | $0 |
| 2018-05-31 | $0.02119 | $0.03028 | $0.02108 | $0.02987 | $73.47 | $0 |