Dragonglass DGS
Xếp hạng #?
-
Dragonglass (DGS)
Không theo dõi
Lịch sử giá Dragonglass (DGS) Tháng 01/2019
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2019-01-01 | $0.0003055 | $0.0003055 | $0.0001853 | $0.0001927 | $5.36 | $37,006.14 |
| 2019-01-02 | $0.0001932 | $0.0001976 | $0.0001908 | $0.0001966 | $40.69 | $38,504.65 |
| 2019-01-03 | $0.0001968 | $0.0001970 | $0.0001949 | $0.0001952 | $0 | $38,231.09 |
| 2019-01-04 | $0.0001952 | $0.0001952 | $0.00007644 | $0.0001543 | $31.68 | $30,421.06 |
| 2019-01-05 | $0.0001539 | $0.0001561 | $0.00007660 | $0.00007672 | $24.22 | $15,125.48 |
| 2019-01-06 | $0.00007671 | $0.0002049 | $0.00007644 | $0.0002039 | $11.32 | $40,201.83 |
| 2019-01-07 | $0.0002039 | $0.0002046 | $0.00008090 | $0.0001609 | $15.59 | $31,733.32 |
| 2019-01-08 | $0.0001611 | $0.0001638 | $0.0001215 | $0.0001611 | $6.42 | $31,776.24 |
| 2019-01-09 | $0.0001614 | $0.0001627 | $0.0001608 | $0.0001615 | $0 | $31,855.15 |
| 2019-01-10 | $0.0001615 | $0.0001615 | $0.0001615 | $0.0001615 | $0 | $31,855.15 |
| 2019-01-11 | $0.0001615 | $0.0001615 | $0.0001615 | $0.0001615 | $0 | $31,862.66 |
| 2019-01-12 | $0.0001615 | $0.0001615 | $0.0001460 | $0.0001462 | $0.8837 | $28,858.38 |
| 2019-01-13 | $0.0001461 | $0.0001469 | $0.0001455 | $0.0001467 | $0 | $28,948.94 |
| 2019-01-14 | $0.0001467 | $0.0001467 | $0.0001467 | $0.0001467 | $0 | $28,948.94 |
| 2019-01-15 | $0.0001467 | $0.0001472 | $0.0001447 | $0.0001452 | $61.66 | $28,654.63 |
| 2019-01-16 | $0.0001450 | $0.0001475 | $0.0001448 | $0.0001465 | $0 | $28,906.12 |
| 2019-01-17 | $0.0001465 | $0.0001473 | $0.00007234 | $0.0001471 | $20.05 | $29,019.07 |
| 2019-01-18 | $0.0001470 | $0.0001472 | $0.0001454 | $0.0001462 | $2.19 | $28,869.32 |
| 2019-01-19 | $0.0001462 | $0.0001501 | $0.00007445 | $0.00007454 | $47.03 | $14,721.67 |
| 2019-01-20 | $0.00007447 | $0.00007493 | $0.00007156 | $0.00007195 | $0 | $14,208.80 |
| 2019-01-21 | $0.00007195 | $0.00007195 | $0.00007195 | $0.00007195 | $0 | $14,208.80 |
| 2019-01-22 | $0.00007195 | $0.0007220 | $0.00007195 | $0.0006847 | $462.75 | $135,226 |
| 2019-01-23 | $0.0006848 | $0.0006856 | $0.00007175 | $0.0001433 | $1,165.08 | $28,297.56 |
| 2019-01-24 | $0.0001433 | $0.0001809 | $0.0001426 | $0.0001801 | $46.22 | $35,576.15 |
| 2019-01-25 | $0.0001805 | $0.0001807 | $0.0001076 | $0.0001801 | $48.23 | $35,577.42 |
| 2019-01-26 | $0.0001801 | $0.0001829 | $0.00007196 | $0.0001439 | $67.08 | $28,427.39 |
| 2019-01-27 | $0.0001440 | $0.0001444 | $0.0001415 | $0.0001431 | $7.73 | $28,259.36 |
| 2019-01-28 | $0.0001432 | $0.0001434 | $0.0001373 | $0.0001383 | $0 | $27,316.45 |
| 2019-01-29 | $0.0001383 | $0.0001383 | $0.0001383 | $0.0001383 | $0 | $27,316.86 |
| 2019-01-30 | $0.0001383 | $0.0001383 | $0.0001383 | $0.0001383 | $0 | $27,317.12 |
| 2019-01-31 | $0.0001383 | $0.0001737 | $0.0001377 | $0.0001727 | $22.19 | $34,113.34 |