dietbitcoin DDX
Xếp hạng #?
23:56:12 18/11/2019
dietbitcoin (DDX)
Không theo dõi
Lịch sử giá dietbitcoin (DDX) Tháng 03/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-03-01 | $0.04976 | $0.05507 | $0.03958 | $0.03959 | $0 | $113,290 |
| 2019-03-02 | $0.03956 | $0.05242 | $0.03922 | $0.04878 | $0 | $139,860 |
| 2019-03-03 | $0.04905 | $0.05173 | $0.04799 | $0.04845 | $0 | $139,237 |
| 2019-03-04 | $0.04839 | $0.05004 | $0.03522 | $0.03556 | $0 | $102,474 |
| 2019-03-05 | $0.03569 | $0.05243 | $0.03523 | $0.04817 | $0 | $139,058 |
| 2019-03-06 | $0.04825 | $0.05471 | $0.04747 | $0.04786 | $0 | $138,536 |
| 2019-03-07 | $0.04794 | $0.05435 | $0.02988 | $0.02999 | $0 | $86,961.50 |
| 2019-03-08 | $0.02999 | $0.02999 | $0.0007354 | $0.0007984 | $0 | $2,323.49 |
| 2019-03-09 | $0.0007976 | $0.003170 | $0.0007647 | $0.002709 | $0 | $7,905.53 |
| 2019-03-10 | $0.002712 | $0.006920 | $0.0005823 | $0.004513 | $0 | $13,198.01 |
| 2019-03-11 | $0.004515 | $0.01039 | $0.004491 | $0.01013 | $0 | $29,614.39 |
| 2019-03-12 | $0.01010 | $0.01274 | $0.01009 | $0.01070 | $0 | $31,280.49 |
| 2019-03-13 | $0.01069 | $0.01301 | $0.009530 | $0.009537 | $0 | $27,890.53 |
| 2019-03-14 | $0.009536 | $0.01589 | $0.002681 | $0.002686 | $0 | $7,855.31 |
| 2019-03-15 | $0.002684 | $0.01286 | $0.002678 | $0.01268 | $0 | $37,071.79 |
| 2019-03-16 | $0.01268 | $0.01268 | $0.01226 | $0.01245 | $0 | $36,410.91 |
| 2019-03-17 | $0.01245 | $0.01429 | $0.01245 | $0.01413 | $0 | $41,312.10 |
| 2019-03-18 | $0.01415 | $0.01451 | $0.01397 | $0.01442 | $0 | $42,181.49 |
| 2019-03-19 | $0.01443 | $0.01454 | $0.01416 | $0.01416 | $0 | $41,417.33 |
| 2019-03-20 | $0.01418 | $0.01431 | $0.01387 | $0.01392 | $0 | $40,722.70 |
| 2019-03-21 | $0.01391 | $0.01426 | $0.01366 | $0.01366 | $0 | $39,963.11 |
| 2019-03-22 | $0.01367 | $0.01431 | $0.01361 | $0.01420 | $0 | $41,534.68 |
| 2019-03-23 | $0.01422 | $0.01426 | $0.01162 | $0.01164 | $0 | $34,045.79 |
| 2019-03-24 | $0.01166 | $0.01261 | $0.01163 | $0.01251 | $0 | $36,598.75 |
| 2019-03-25 | $0.01253 | $0.01278 | $0.01250 | $0.01265 | $0 | $37,001.61 |
| 2019-03-26 | $0.01269 | $0.01279 | $0.01260 | $0.01272 | $0 | $37,196.92 |
| 2019-03-27 | $0.01272 | $0.01273 | $0.01240 | $0.01243 | $0 | $36,356.44 |
| 2019-03-28 | $0.01244 | $0.01261 | $0.01236 | $0.01249 | $0 | $36,529.66 |
| 2019-03-29 | $0.01249 | $0.01251 | $0.01205 | $0.01212 | $0 | $35,456.04 |
| 2019-03-30 | $0.01210 | $0.01298 | $0.01175 | $0.01217 | $0 | $35,600.33 |
| 2019-03-31 | $0.01217 | $0.01217 | $0.01217 | $0.01217 | $0 | $35,600.33 |