dietbitcoin DDX
Xếp hạng #?
23:56:12 18/11/2019
dietbitcoin (DDX)
Không theo dõi
Lịch sử giá dietbitcoin (DDX) Tháng 05/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-05-01 | $0.0002146 | $0.0002170 | $0.0002112 | $0.0002128 | $0 | $622.19 |
| 2019-05-02 | $0.0002127 | $0.0002156 | $0.0002117 | $0.0002145 | $0 | $627.39 |
| 2019-05-03 | $0.0002145 | $0.0002252 | $0.0002132 | $0.0002224 | $0 | $650.40 |
| 2019-05-04 | $0.0002223 | $0.0002260 | $0.0002142 | $0.0002171 | $0 | $634.85 |
| 2019-05-05 | $0.0002171 | $0.0002189 | $0.0002116 | $0.0002163 | $0 | $632.64 |
| 2019-05-06 | $0.0002165 | $0.0002329 | $0.0002118 | $0.0002285 | $0 | $668.23 |
| 2019-05-07 | $0.0002285 | $0.0002388 | $0.0002248 | $0.0002249 | $0 | $657.63 |
| 2019-05-08 | $0.0002245 | $0.0002281 | $0.0002199 | $0.0002265 | $0 | $662.46 |
| 2019-05-09 | $0.0002265 | $0.0002290 | $0.0002218 | $0.0002260 | $0 | $661.07 |
| 2019-05-10 | $0.0002259 | $0.0002334 | $0.0002242 | $0.0002298 | $0 | $672.03 |
| 2019-05-11 | $0.0002298 | $0.0002708 | $0.0002298 | $0.0002588 | $0 | $756.97 |
| 2019-05-12 | $0.0002587 | $0.0002688 | $0.0002442 | $0.0002492 | $0 | $728.78 |
| 2019-05-13 | $0.0002492 | $0.0002740 | $0.0002464 | $0.0002629 | $0 | $768.87 |
| 2019-05-14 | $0.0002631 | $0.0002905 | $0.0002621 | $0.0002896 | $0 | $847.07 |
| 2019-05-15 | $0.0002897 | $0.0003301 | $0.0002892 | $0.0003297 | $0 | $964.30 |
| 2019-05-16 | $0.0003296 | $0.0003701 | $0.0003287 | $0.0003539 | $0 | $1,034.99 |
| 2019-05-17 | $0.0003537 | $0.0003582 | $0.0003038 | $0.0003266 | $0 | $955.24 |
| 2019-05-18 | $0.0003266 | $0.0003302 | $0.0003112 | $0.0003133 | $0 | $916.23 |
| 2019-05-19 | $0.0003128 | $0.0003528 | $0.0003117 | $0.0003494 | $0 | $1,021.90 |
| 2019-05-20 | $0.0003494 | $0.0003498 | $0.0003231 | $0.0003365 | $0 | $984.20 |
| 2019-05-21 | $0.0003366 | $0.0003508 | $0.0003316 | $0.0003413 | $0 | $998.10 |
| 2019-05-22 | $0.0003413 | $0.0003462 | $0.0003190 | $0.0003216 | $0 | $940.42 |
| 2019-05-23 | $0.0003216 | $0.0003254 | $0.0003063 | $0.0003230 | $0 | $944.68 |
| 2019-05-24 | $0.0003228 | $0.0003360 | $0.0003192 | $0.0003281 | $0 | $959.63 |
| 2019-05-25 | $0.0003281 | $0.0003390 | $0.0003275 | $0.0003310 | $0 | $968.00 |
| 2019-05-26 | $0.0003311 | $0.0003554 | $0.0003249 | $0.0003526 | $0 | $1,031.08 |
| 2019-05-27 | $0.0003524 | $0.0003683 | $0.0003501 | $0.0003607 | $0 | $1,054.81 |
| 2019-05-28 | $0.0003603 | $0.0003628 | $0.0003530 | $0.0003588 | $0 | $1,049.28 |
| 2019-05-29 | $0.0003588 | $0.0003619 | $0.0003466 | $0.0003558 | $0 | $1,040.47 |
| 2019-05-30 | $0.0003558 | $0.0003806 | $0.0003250 | $0.0003371 | $0 | $985.88 |
| 2019-05-31 | $0.0003371 | $0.0003547 | $0.0003276 | $0.0003539 | $0 | $1,035.01 |