DAPPSTER DLISK
Xếp hạng #?
09:29:13 20/06/2018
DAPPSTER (DLISK)
Không hoạt động
Lịch sử giá DAPPSTER (DLISK) Tháng 11/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-11-01 | $0.0002578 | $0.0002650 | $0.0002546 | $0.0002636 | $26.36 | $26,358.10 |
| 2017-11-02 | $0.0002052 | $0.0002193 | $0.0002027 | $0.0002110 | $75.70 | $21,097.50 |
| 2017-11-03 | $0.0002107 | $0.0002111 | $0.0002084 | $0.0002095 | $75.17 | $20,950.00 |
| 2017-11-06 | $0.0002836 | $0.0003583 | $0.0002833 | $0.0003485 | $5.90 | $34,850.70 |
| 2017-11-07 | $0.0003479 | $0.0003607 | $0.0002104 | $0.0002142 | $1.61 | $21,415.60 |
| 2017-11-08 | $0.0002135 | $0.0003137 | $0.0002122 | $0.0002990 | $1.79 | $29,900.40 |
| 2017-11-09 | $0.0002987 | $0.0003564 | $0.0002115 | $0.0002132 | $12.27 | $21,323.30 |
| 2017-11-10 | $0.0002139 | $0.0003619 | $0.0002025 | $0.0003299 | $14.28 | $32,991.70 |
| 2017-11-11 | $0.0003287 | $0.0003405 | $0.0001869 | $0.0001910 | $52.52 | $19,097.60 |
| 2017-11-12 | $0.0001908 | $0.0001931 | $0.0001661 | $0.0001759 | $0.6507 | $17,586.80 |
| 2017-11-13 | $0.0001761 | $0.0001850 | $0.0001748 | $0.0001850 | $0.6844 | $18,496.80 |
| 2017-11-15 | $0.0002013 | $0.0002197 | $0.0002013 | $0.0002179 | $1.87 | $21,794.90 |
| 2017-11-16 | $0.0002191 | $0.0002191 | $0.0002175 | $0.0002177 | $1.87 | $21,769.90 |
| 2017-11-19 | $0.0003871 | $0.0004867 | $0.0003856 | $0.0004024 | $804.41 | $40,235.70 |
| 2017-11-20 | $0.0004022 | $0.0004953 | $0.0003271 | $0.0003296 | $58.92 | $32,959.70 |
| 2017-11-21 | $0.0003297 | $0.0004185 | $0.0003288 | $0.0004047 | $2.43 | $40,472.10 |
| 2017-11-22 | $0.0004057 | $0.0004150 | $0.0004040 | $0.0004097 | $0.8196 | $40,974.60 |
| 2017-11-23 | $0.0003293 | $0.0003303 | $0.0003219 | $0.0003219 | $5.81 | $32,192.20 |
| 2017-11-24 | $0.0003215 | $0.0003336 | $0.0003154 | $0.0003312 | $4.92 | $33,123.00 |
| 2017-11-25 | $0.0003284 | $0.0003289 | $0.0002460 | $0.0002625 | $29.51 | $26,247.60 |
| 2017-11-26 | $0.0002624 | $0.0002855 | $0.0002621 | $0.0002795 | $6.99 | $27,947.70 |
| 2017-11-27 | $0.0002795 | $0.0002924 | $0.0002795 | $0.0002919 | $1.10 | $29,190.50 |
| 2017-11-28 | $0.0002927 | $0.0002994 | $0.0002898 | $0.0002988 | $1.13 | $29,876.30 |