dietbitcoin DDX
Xếp hạng #?
23:56:12 18/11/2019
dietbitcoin (DDX)
Không theo dõi
Lịch sử giá dietbitcoin (DDX) Tháng 07/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-07-01 | $0.0003191 | $0.0003306 | $0.0003064 | $0.0003211 | $0 | $938.95 |
| 2019-07-02 | $0.0003210 | $0.0003234 | $0.0002972 | $0.0003201 | $0 | $936.08 |
| 2019-07-03 | $0.0003201 | $0.0003369 | $0.0003201 | $0.0003368 | $0 | $984.96 |
| 2019-07-04 | $0.0003368 | $0.0003378 | $0.0003141 | $0.0003156 | $0 | $923.04 |
| 2019-07-05 | $0.0003157 | $0.0003247 | $0.0003134 | $0.0003176 | $0 | $928.84 |
| 2019-07-06 | $0.0003175 | $0.0003250 | $0.0001782 | $0.0001795 | $0 | $524.95 |
| 2019-07-07 | $0.0001795 | $0.0001872 | $0.0001787 | $0.0001857 | $0 | $542.94 |
| 2019-07-08 | $0.0001856 | $0.0001974 | $0.0001848 | $0.0001963 | $0 | $574.19 |
| 2019-07-09 | $0.0001964 | $0.0002027 | $0.0001952 | $0.0001988 | $0 | $581.47 |
| 2019-07-10 | $0.0001989 | $0.0002060 | $0.0001849 | $0.0001908 | $0 | $558.08 |
| 2019-07-11 | $0.0001908 | $0.0001908 | $0.0001749 | $0.0001779 | $0 | $520.37 |
| 2019-07-12 | $0.0001781 | $0.0001860 | $0.0001757 | $0.0001847 | $0 | $540.17 |
| 2019-07-13 | $0.0001848 | $0.0001850 | $0.0001715 | $0.0001785 | $0 | $521.99 |
| 2019-07-14 | $0.0001785 | $0.0001792 | $0.0001163 | $0.0001169 | $0 | $341.91 |
| 2019-07-15 | $0.0001171 | $0.0001281 | $0.0001149 | $0.0001263 | $0 | $369.22 |
| 2019-07-16 | $0.0001261 | $0.0001273 | $0.0001097 | $0.0001101 | $0 | $321.99 |
| 2019-07-17 | $0.0001099 | $0.0001149 | $0.0001061 | $0.0001115 | $0 | $326.08 |
| 2019-07-18 | $0.0001116 | $0.0001240 | $0.0001074 | $0.0001232 | $0 | $360.34 |
| 2019-07-19 | $0.0001232 | $0.0001241 | $0.0001184 | $0.0001222 | $0 | $357.36 |
| 2019-07-20 | $0.0001222 | $0.0001282 | $0.0001208 | $0.0001247 | $0 | $364.55 |
| 2019-07-21 | $0.0001247 | $0.0001254 | $0.0001201 | $0.0001224 | $0 | $357.98 |
| 2019-07-22 | $0.0001225 | $0.0001231 | $0.0001178 | $0.0001200 | $0 | $350.98 |
| 2019-07-23 | $0.0001200 | $0.0001201 | $0.0001141 | $0.0001143 | $0 | $334.23 |
| 2019-07-24 | $0.0001143 | $0.0001143 | $0.0001102 | $0.0001124 | $0 | $328.86 |
| 2019-07-25 | $0.0001124 | $0.0001166 | $0.0001120 | $0.0001134 | $0 | $331.67 |
| 2019-07-26 | $0.0001134 | $0.0001135 | $0.0001113 | $0.0001129 | $0 | $330.14 |
| 2019-07-27 | $0.0001129 | $0.0001166 | $0.0001082 | $0.0001092 | $0 | $319.27 |
| 2019-07-28 | $0.0001092 | $0.0001104 | $0.0001065 | $0.0001095 | $0 | $320.38 |
| 2019-07-29 | $0.0001096 | $0.0001112 | $0.0001088 | $0.0001093 | $0 | $319.58 |
| 2019-07-30 | $0.0001093 | $0.0001116 | $0.0001086 | $0.0001104 | $0 | $322.96 |
| 2019-07-31 | $0.0001104 | $0.0001164 | $0.0001104 | $0.0001162 | $0 | $339.69 |