DeltaChain DELTA
Xếp hạng #?
03:58:03 30/03/2021
DeltaChain (DELTA)
Không theo dõi
Lịch sử giá DeltaChain (DELTA) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $0.0004513 | $0.0004932 | $0.0001729 | $0.0001781 | $0 | $1,335,768 |
| 2021-03-02 | $0.0001782 | $0.0001800 | $0.0001693 | $0.0001734 | $0 | $1,300,138 |
| 2021-03-03 | $0.0001734 | $0.0001782 | $0.00001563 | $0.00001576 | $1.58 | $118,214 |
| 2021-03-04 | $0.00001576 | $0.0004870 | $0.00001539 | $0.0004856 | $247.67 | $3,642,061 |
| 2021-03-05 | $0.0004856 | $0.0004912 | $0.00004363 | $0.00004377 | $153.23 | $328,300 |
| 2021-03-06 | $0.00004377 | $0.0004913 | $0.00001519 | $0.0004892 | $29.37 | $3,669,058 |
| 2021-03-07 | $0.0004891 | $0.0005116 | $0.0001741 | $0.0001790 | $0 | $1,342,257 |
| 2021-03-08 | $0.0001789 | $0.0001831 | $0.0001730 | $0.0001829 | $0 | $1,371,708 |
| 2021-03-09 | $0.0001829 | $0.0001915 | $0.0001819 | $0.0001915 | $0 | $1,435,915 |
| 2021-03-10 | $0.0001916 | $0.0002799 | $0.00003547 | $0.00003598 | $209.76 | $269,825 |
| 2021-03-11 | $0.00003598 | $0.0002085 | $0.00003469 | $0.0002074 | $0 | $1,555,107 |
| 2021-03-12 | $0.0002075 | $0.0002082 | $0.0001986 | $0.0002055 | $0 | $1,541,184 |
| 2021-03-13 | $0.0002056 | $0.0002213 | $0.0002014 | $0.0002198 | $0 | $1,648,420 |
| 2021-03-14 | $0.0002197 | $0.0002210 | $0.00001845 | $0.00001863 | $18.64 | $139,757 |
| 2021-03-15 | $0.00001855 | $0.0002020 | $0.00001782 | $0.0001948 | $0 | $1,460,625 |
| 2021-03-16 | $0.0001949 | $0.0001979 | $0.0001867 | $0.0001973 | $0 | $1,479,599 |
| 2021-03-17 | $0.0001979 | $0.0005897 | $0.0001913 | $0.0005885 | $64.74 | $4,413,473 |
| 2021-03-18 | $0.0005887 | $0.0006012 | $0.0005425 | $0.0005786 | $318.24 | $4,339,576 |
| 2021-03-19 | $0.0005786 | $0.0005950 | $0.0002028 | $0.0005834 | $204.18 | $4,375,107 |
| 2021-03-20 | $0.0005835 | $0.0005904 | $0.0002031 | $0.0002031 | $0 | $1,523,010 |
| 2021-03-21 | $0.0002030 | $0.0002046 | $0.0001951 | $0.0002002 | $0 | $1,501,820 |
| 2021-03-22 | $0.0002003 | $0.0002035 | $0.0001889 | $0.0001899 | $0 | $1,423,881 |
| 2021-03-23 | $0.0001898 | $0.0001940 | $0.00001718 | $0.00003359 | $26.88 | $251,956 |
| 2021-03-24 | $0.00003357 | $0.0002025 | $0.00003319 | $0.0001888 | $0 | $1,416,106 |
| 2021-03-25 | $0.0001888 | $0.0001910 | $0.0001823 | $0.0001853 | $0 | $1,389,663 |
| 2021-03-26 | $0.0001853 | $0.0001938 | $0.00003323 | $0.00003406 | $182.90 | $255,438 |
| 2021-03-27 | $0.00003406 | $0.0002026 | $0.00003349 | $0.0002005 | $0 | $1,503,845 |
| 2021-03-28 | $0.0002005 | $0.0002015 | $0.00001704 | $0.00003406 | $3,420.28 | $255,444 |
| 2021-03-29 | $0.00003405 | $0.00003705 | $0.00003390 | $0.00003621 | $1,701.73 | $271,581 |