DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 01/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-01-01 | $0.000007380 | $0.0001012 | $0.000007200 | $0.000007300 | $189.43 | $54,773.94 |
| 2021-01-02 | $0.000007300 | $0.00001574 | $0.000007180 | $0.00001549 | $16.97 | $116,201 |
| 2021-01-03 | $0.00001549 | $0.0001219 | $0.00001543 | $0.0001174 | $0 | $880,346 |
| 2021-01-04 | $0.0001170 | $0.0001184 | $0.000009120 | $0.00002080 | $1,710.24 | $156,035 |
| 2021-01-05 | $0.00002079 | $0.00002259 | $0.000009870 | $0.00001100 | $33.04 | $82,477.26 |
| 2021-01-06 | $0.00001100 | $0.0001287 | $0.00001064 | $0.0001287 | $0 | $965,230 |
| 2021-01-07 | $0.0001286 | $0.0001388 | $0.0001272 | $0.0001371 | $0 | $1,028,468 |
| 2021-01-08 | $0.0001370 | $0.0001458 | $0.0001279 | $0.0001419 | $0 | $1,064,319 |
| 2021-01-09 | $0.0001418 | $0.0001440 | $0.0001356 | $0.0001403 | $0 | $1,052,198 |
| 2021-01-10 | $0.0001403 | $0.0001444 | $0.0001257 | $0.0001339 | $0 | $1,004,498 |
| 2021-01-11 | $0.0001339 | $0.0001339 | $0.0001062 | $0.0001238 | $0 | $928,743 |
| 2021-01-12 | $0.0001236 | $0.0001274 | $0.0001138 | $0.0001180 | $0 | $884,624 |
| 2021-01-13 | $0.0001179 | $0.0003416 | $0.00002906 | $0.00003259 | $5.54 | $244,441 |
| 2021-01-14 | $0.00003258 | $0.0001390 | $0.00001093 | $0.0001365 | $0 | $1,023,367 |
| 2021-01-15 | $0.0001364 | $0.0001379 | $0.00001091 | $0.00001172 | $0.7011 | $87,894.55 |
| 2021-01-16 | $0.00001172 | $0.0001314 | $0.00001158 | $0.0001266 | $0 | $949,580 |
| 2021-01-17 | $0.0001266 | $0.0001284 | $0.0001192 | $0.0001251 | $0 | $938,307 |
| 2021-01-18 | $0.0001252 | $0.0001303 | $0.0001220 | $0.0001284 | $0 | $963,070 |
| 2021-01-19 | $0.0001281 | $0.0001327 | $0.0001271 | $0.0001272 | $0 | $953,691 |
| 2021-01-20 | $0.0001268 | $0.0001280 | $0.0001179 | $0.0001251 | $0 | $938,294 |
| 2021-01-21 | $0.0001251 | $0.0001251 | $0.00001098 | $0.00001125 | $0.1125 | $84,366.16 |
| 2021-01-22 | $0.00001121 | $0.0001181 | $0.00001047 | $0.0001159 | $0 | $869,315 |
| 2021-01-23 | $0.0001159 | $0.0001172 | $0.0001107 | $0.0001127 | $0 | $845,433 |
| 2021-01-24 | $0.0001128 | $0.0001161 | $0.0001100 | $0.0001143 | $0 | $857,097 |
| 2021-01-25 | $0.0001143 | $0.0001228 | $0.0001132 | $0.0001142 | $0 | $856,554 |
| 2021-01-26 | $0.0001142 | $0.0001158 | $0.0001094 | $0.0001151 | $0 | $863,439 |
| 2021-01-27 | $0.0001150 | $0.0001150 | $0.0001037 | $0.0001072 | $0 | $804,329 |
| 2021-01-28 | $0.0001074 | $0.0001126 | $0.00001309 | $0.00001333 | $1,049.87 | $100,008 |
| 2021-01-29 | $0.00001332 | $0.0001227 | $0.00001292 | $0.00001383 | $4,517.67 | $103,703 |
| 2021-01-30 | $0.00001383 | $0.00002776 | $0.00001329 | $0.00002751 | $258.93 | $206,357 |
| 2021-01-31 | $0.00002752 | $0.0003412 | $0.00001784 | $0.00001823 | $753.70 | $136,762 |