dietbitcoin DDX
Xếp hạng #?
23:56:12 18/11/2019
dietbitcoin (DDX)
Không theo dõi
Lịch sử giá dietbitcoin (DDX) Tháng 09/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-09-01 | $0.0002524 | $0.0002526 | $0.0001564 | $0.0001587 | $0 | $464.08 |
| 2019-09-02 | $0.0001586 | $0.0001647 | $0.0001579 | $0.0001643 | $0 | $480.44 |
| 2019-09-03 | $0.0001643 | $0.0001684 | $0.0001642 | $0.0001677 | $0 | $490.53 |
| 2019-09-04 | $0.0001678 | $0.0001697 | $0.0001660 | $0.0001683 | $0 | $492.15 |
| 2019-09-05 | $0.0001683 | $0.0001696 | $0.0001677 | $0.0001685 | $0 | $492.81 |
| 2019-09-06 | $0.0001685 | $0.0001835 | $0.0001673 | $0.0001830 | $0 | $535.10 |
| 2019-09-07 | $0.0001831 | $0.0001839 | $0.0001820 | $0.0001838 | $0 | $537.43 |
| 2019-09-08 | $0.0001837 | $0.0001839 | $0.0001820 | $0.0001822 | $0 | $532.77 |
| 2019-09-09 | $0.0001822 | $0.0001825 | $0.0001788 | $0.0001807 | $0 | $528.35 |
| 2019-09-10 | $0.0001806 | $0.0001810 | $0.0001770 | $0.0001781 | $0 | $520.86 |
| 2019-09-11 | $0.0001781 | $0.0001795 | $0.0001769 | $0.0001792 | $0 | $524.06 |
| 2019-09-12 | $0.0001792 | $0.0001797 | $0.0001314 | $0.0001358 | $0 | $397.20 |
| 2019-09-13 | $0.0001359 | $0.0001362 | $0.0001330 | $0.0001351 | $0 | $395.05 |
| 2019-09-14 | $0.0001349 | $0.0001353 | $0.0001166 | $0.0001167 | $0 | $341.22 |
| 2019-09-15 | $0.0001167 | $0.0001168 | $0.0001158 | $0.0001162 | $0 | $339.91 |
| 2019-09-16 | $0.0001162 | $0.0001164 | $0.0001129 | $0.0001140 | $0 | $333.35 |
| 2019-09-17 | $0.0001140 | $0.0001141 | $0.0001102 | $0.0001107 | $0 | $323.64 |
| 2019-09-18 | $0.0001108 | $0.0001109 | $0.0001092 | $0.0001098 | $0 | $321.06 |
| 2019-09-19 | $0.0001098 | $0.0001105 | $0.0001054 | $0.0001089 | $0 | $318.44 |
| 2019-09-20 | $0.0001092 | $0.0001096 | $0.0001079 | $0.0001085 | $0 | $317.35 |
| 2019-09-21 | $0.0001085 | $0.0001085 | $0.0001060 | $0.0001065 | $0 | $311.33 |
| 2019-09-22 | $0.0001064 | $0.0001128 | $0.0001059 | $0.0001122 | $0 | $328.11 |
| 2019-09-23 | $0.0001122 | $0.0001123 | $0.0001085 | $0.0001086 | $0 | $317.51 |
| 2019-09-24 | $0.0001086 | $0.0001100 | $0.00009228 | $0.00009628 | $0 | $281.56 |
| 2019-09-25 | $0.00009632 | $0.00009852 | $0.00009276 | $0.00009453 | $0 | $276.44 |
| 2019-09-26 | $0.00009449 | $0.00009498 | $0.00008756 | $0.00008972 | $0 | $262.38 |
| 2019-09-27 | $0.00008972 | $0.00009097 | $0.00008787 | $0.00009067 | $0 | $265.15 |
| 2019-09-28 | $0.00009068 | $0.00009109 | $0.00008909 | $0.00009060 | $0 | $264.97 |
| 2019-09-29 | $0.00009068 | $0.00009078 | $0.00008769 | $0.00008907 | $0 | $260.48 |
| 2019-09-30 | $0.00008907 | $0.00009133 | $0.00008541 | $0.00008937 | $0 | $261.36 |