dietbitcoin DDX
Xếp hạng #?
23:56:12 18/11/2019
dietbitcoin (DDX)
Không theo dõi
Lịch sử giá dietbitcoin (DDX) Tháng 02/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-02-01 | $0.006054 | $0.006851 | $0.006011 | $0.006712 | $0 | $17,945.90 |
| 2019-02-02 | $0.006704 | $0.007848 | $0.006073 | $0.007824 | $0 | $20,958.62 |
| 2019-02-03 | $0.007823 | $0.008719 | $0.006520 | $0.007300 | $0 | $19,624.32 |
| 2019-02-04 | $0.007320 | $0.02498 | $0.006148 | $0.02311 | $0 | $62,312.15 |
| 2019-02-05 | $0.02216 | $0.02510 | $0.004410 | $0.004434 | $0 | $11,996.09 |
| 2019-02-06 | $0.004447 | $0.004896 | $0.004272 | $0.004326 | $0 | $11,719.56 |
| 2019-02-07 | $0.004329 | $0.004688 | $0.004142 | $0.004682 | $0 | $12,714.35 |
| 2019-02-08 | $0.004681 | $0.004692 | $0.004200 | $0.004222 | $0 | $11,488.86 |
| 2019-02-09 | $0.004226 | $0.005035 | $0.004214 | $0.004379 | $0 | $11,949.89 |
| 2019-02-10 | $0.004386 | $0.06320 | $0.004379 | $0.06302 | $0 | $172,449 |
| 2019-02-11 | $0.06318 | $0.06318 | $0.05321 | $0.05625 | $0 | $154,312 |
| 2019-02-12 | $0.05611 | $0.06100 | $0.05359 | $0.06057 | $0 | $166,579 |
| 2019-02-13 | $0.06057 | $0.06090 | $0.05374 | $0.05849 | $0 | $161,311 |
| 2019-02-14 | $0.05846 | $0.06188 | $0.04573 | $0.06123 | $0 | $169,373 |
| 2019-02-15 | $0.06118 | $0.06161 | $0.05486 | $0.05504 | $0 | $152,375 |
| 2019-02-16 | $0.05515 | $0.06165 | $0.05515 | $0.06115 | $0 | $169,789 |
| 2019-02-17 | $0.06111 | $0.06937 | $0.06107 | $0.06890 | $0 | $191,504 |
| 2019-02-18 | $0.06843 | $0.07037 | $0.05872 | $0.06035 | $0 | $168,163 |
| 2019-02-19 | $0.06038 | $0.07843 | $0.06038 | $0.06573 | $0 | $183,719 |
| 2019-02-20 | $0.06566 | $0.07437 | $0.06401 | $0.06799 | $0 | $190,245 |
| 2019-02-21 | $0.06793 | $0.07635 | $0.06626 | $0.07292 | $0 | $204,593 |
| 2019-02-22 | $0.07301 | $0.07694 | $0.07270 | $0.07680 | $0 | $216,013 |
| 2019-02-23 | $0.07664 | $0.07882 | $0.07250 | $0.07431 | $0 | $209,556 |
| 2019-02-24 | $0.07429 | $0.08635 | $0.05106 | $0.05106 | $0 | $144,350 |
| 2019-02-25 | $0.05053 | $0.07164 | $0.05053 | $0.05278 | $0 | $149,510 |
| 2019-02-26 | $0.05286 | $0.05492 | $0.04819 | $0.04889 | $0 | $138,858 |
| 2019-02-27 | $0.04886 | $0.05561 | $0.04807 | $0.05015 | $0 | $142,791 |
| 2019-02-28 | $0.05011 | $0.05327 | $0.04950 | $0.04974 | $0 | $141,975 |