DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 02/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-02-01 | $0.00001823 | $0.0001194 | $0.00001305 | $0.00001396 | $321.34 | $104,719 |
| 2021-02-02 | $0.00001397 | $0.00006529 | $0.00001397 | $0.00006329 | $268.19 | $474,640 |
| 2021-02-03 | $0.00006326 | $0.0003321 | $0.00001604 | $0.00001661 | $227.78 | $124,549 |
| 2021-02-04 | $0.00001661 | $0.0003735 | $0.00001596 | $0.00003562 | $588.60 | $267,178 |
| 2021-02-05 | $0.00003562 | $0.0003812 | $0.00002007 | $0.0003812 | $121.75 | $2,859,237 |
| 2021-02-06 | $0.0003814 | $0.0003872 | $0.00001663 | $0.00001678 | $212.10 | $125,853 |
| 2021-02-07 | $0.00001678 | $0.0001395 | $0.00001502 | $0.00003228 | $271.57 | $242,103 |
| 2021-02-08 | $0.00003228 | $0.00003901 | $0.00001910 | $0.00002004 | $485.10 | $150,307 |
| 2021-02-09 | $0.00002004 | $0.0001663 | $0.00001721 | $0.0001634 | $0 | $1,225,175 |
| 2021-02-10 | $0.0001634 | $0.0001657 | $0.00001740 | $0.00009833 | $62.93 | $737,510 |
| 2021-02-11 | $0.00009841 | $0.0004846 | $0.00009674 | $0.0004779 | $841.19 | $3,584,039 |
| 2021-02-12 | $0.0004789 | $0.0004875 | $0.0001631 | $0.0001673 | $0 | $1,254,595 |
| 2021-02-13 | $0.0001672 | $0.0001689 | $0.00001771 | $0.00003629 | $225.35 | $272,142 |
| 2021-02-14 | $0.00003628 | $0.00003684 | $0.00001790 | $0.00001805 | $3.62 | $135,390 |
| 2021-02-15 | $0.00001805 | $0.0001658 | $0.00001684 | $0.00001779 | $297.97 | $133,455 |
| 2021-02-16 | $0.00001780 | $0.00003649 | $0.00001730 | $0.00001781 | $297.49 | $133,580 |
| 2021-02-17 | $0.00001781 | $0.00003560 | $0.00001747 | $0.00001848 | $523.42 | $138,610 |
| 2021-02-18 | $0.00001848 | $0.0001832 | $0.00001848 | $0.0001816 | $0 | $1,361,684 |
| 2021-02-19 | $0.0001815 | $0.0001856 | $0.00001918 | $0.00003962 | $494.84 | $297,143 |
| 2021-02-20 | $0.00003962 | $0.00004116 | $0.00001831 | $0.00001919 | $1,250.40 | $143,951 |
| 2021-02-21 | $0.00001920 | $0.0002012 | $0.00001890 | $0.0002009 | $0 | $1,506,718 |
| 2021-02-22 | $0.0002010 | $0.0002010 | $0.0001708 | $0.0001893 | $0 | $1,419,589 |
| 2021-02-23 | $0.0001892 | $0.0001892 | $0.0001576 | $0.0001702 | $0 | $1,276,416 |
| 2021-02-24 | $0.0001702 | $0.0001791 | $0.0001646 | $0.0001734 | $0 | $1,300,586 |
| 2021-02-25 | $0.0001734 | $0.0001741 | $0.00002930 | $0.00002954 | $36.34 | $221,521 |
| 2021-02-26 | $0.00002951 | $0.0001739 | $0.00002951 | $0.0001662 | $0 | $1,246,157 |
| 2021-02-27 | $0.0001662 | $0.0001732 | $0.0001625 | $0.0001659 | $0 | $1,243,886 |
| 2021-02-28 | $0.0001658 | $0.0004593 | $0.0001550 | $0.0004513 | $4.51 | $3,384,701 |