Digital Asset Exchange Token DAXT
Xếp hạng #?
12:43:16 17/09/2020
Digital Asset Exchange Token (DAXT)
Không theo dõi
Lịch sử giá Digital Asset Exchange Token (DAXT) 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 | $0.002884 | $0.003123 | $0.002733 | $0.003082 | $36.22 | $0 |
| 2019-03-02 | $0.003077 | $0.003099 | $0.002768 | $0.002780 | $68.88 | $0 |
| 2019-03-03 | $0.002777 | $0.002790 | $0.002756 | $0.002765 | $56.94 | $0 |
| 2019-03-04 | $0.002769 | $0.003010 | $0.002752 | $0.002765 | $10.85 | $0 |
| 2019-03-05 | $0.002769 | $0.002813 | $0.002699 | $0.002799 | $0 | $0 |
| 2019-03-06 | $0.002799 | $0.002799 | $0.002799 | $0.002799 | $0 | $0 |
| 2019-03-07 | $0.002799 | $0.002799 | $0.002799 | $0.002799 | $0 | $0 |
| 2019-03-08 | $0.002799 | $0.002799 | $0.002799 | $0.002799 | $0 | $0 |
| 2019-03-09 | $0.002799 | $0.002799 | $0.002799 | $0.002799 | $0 | $0 |
| 2019-03-10 | $0.002799 | $0.002851 | $0.002799 | $0.002841 | $18.44 | $0 |
| 2019-03-11 | $0.002843 | $0.003111 | $0.002823 | $0.003080 | $0.03080 | $0 |
| 2019-03-12 | $0.003084 | $0.003087 | $0.002778 | $0.002810 | $1.12 | $0 |
| 2019-03-13 | $0.002816 | $0.003072 | $0.002808 | $0.003052 | $0.3967 | $0 |
| 2019-03-14 | $0.003051 | $0.003086 | $0.002798 | $0.002993 | $10.88 | $0 |
| 2019-03-15 | $0.002990 | $0.003175 | $0.002987 | $0.003169 | $66.22 | $0 |
| 2019-03-16 | $0.003169 | $0.003373 | $0.003167 | $0.003366 | $12.08 | $0 |
| 2019-03-17 | $0.003366 | $0.003418 | $0.003331 | $0.003397 | $0 | $0 |
| 2019-03-18 | $0.003397 | $0.003691 | $0.003397 | $0.003678 | $3.93 | $0 |
| 2019-03-19 | $0.003676 | $0.003718 | $0.003673 | $0.003699 | $0 | $0 |
| 2019-03-20 | $0.003699 | $0.003699 | $0.003338 | $0.003380 | $17.60 | $0 |
| 2019-03-21 | $0.003383 | $0.003442 | $0.003371 | $0.003442 | $0 | $0 |
| 2019-03-22 | $0.003442 | $0.003442 | $0.003442 | $0.003442 | $0 | $0 |
| 2019-03-23 | $0.003442 | $0.003442 | $0.002894 | $0.002952 | $2.76 | $0 |
| 2019-03-24 | $0.002950 | $0.002954 | $0.002878 | $0.002890 | $38.01 | $0 |
| 2019-03-25 | $0.002895 | $0.003341 | $0.002827 | $0.002855 | $3.09 | $0 |
| 2019-03-26 | $0.002845 | $0.002864 | $0.002832 | $0.002864 | $10.92 | $0 |
| 2019-03-27 | $0.002866 | $0.003316 | $0.002859 | $0.003316 | $9.25 | $0 |
| 2019-03-28 | $0.003314 | $0.003315 | $0.001432 | $0.002360 | $49.66 | $0 |
| 2019-03-29 | $0.002360 | $0.003483 | $0.001873 | $0.002499 | $718.47 | $0 |
| 2019-03-30 | $0.002496 | $0.002528 | $0.002126 | $0.002132 | $38.79 | $0 |
| 2019-03-31 | $0.002132 | $0.002517 | $0.001623 | $0.002068 | $684.74 | $0 |