DAPPSTER DLISK
Xếp hạng #?
09:29:13 20/06/2018
DAPPSTER (DLISK)
Không hoạt động
Lịch sử giá DAPPSTER (DLISK) Tháng 12/2017
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2017-12-01 | $0.0003256 | $0.0003268 | $0.0003216 | $0.0003268 | $2.24 | $32,680.90 |
| 2017-12-02 | $0.0003265 | $0.0003358 | $0.0003218 | $0.0003298 | $2.26 | $32,984.30 |
| 2017-12-03 | $0.0003427 | $0.0003427 | $0.0003176 | $0.0003361 | $186.54 | $33,613.90 |
| 2017-12-04 | $0.0003373 | $0.0003477 | $0.0003267 | $0.0003462 | $192.14 | $34,623.80 |
| 2017-12-05 | $0.0003547 | $0.0004748 | $0.0003478 | $0.0003518 | $60.40 | $35,180.30 |
| 2017-12-06 | $0.0003510 | $0.0005138 | $0.0002742 | $0.0002752 | $532.76 | $27,519.10 |
| 2017-12-07 | $0.0002747 | $0.0006092 | $0.0002747 | $0.0005194 | $285.23 | $51,944.00 |
| 2017-12-08 | $0.0005207 | $0.0005284 | $0.0002941 | $0.0003256 | $3.26 | $32,560.50 |
| 2017-12-09 | $0.0003253 | $0.0003301 | $0.0002952 | $0.0003024 | $3.02 | $30,241.80 |
| 2017-12-10 | $0.0004220 | $0.0004732 | $0.0004144 | $0.0004607 | $3.31 | $46,073.60 |
| 2017-12-11 | $0.0004574 | $0.0005251 | $0.0003357 | $0.0003357 | $4.09 | $33,565.50 |
| 2017-12-12 | $0.0003367 | $0.0005219 | $0.0003288 | $0.0003452 | $4.80 | $34,523.10 |
| 2017-12-13 | $0.0003455 | $0.0005039 | $0.0003293 | $0.0004928 | $4.55 | $49,284.60 |
| 2017-12-14 | $0.0004913 | $0.0006707 | $0.0004857 | $0.0006625 | $45.39 | $66,251.00 |
| 2017-12-15 | $0.0006635 | $0.0007230 | $0.0005178 | $0.0007049 | $60.41 | $70,488.40 |
| 2017-12-16 | $0.0007059 | $0.0007851 | $0.0003593 | $0.0007790 | $59.40 | $77,896.70 |
| 2017-12-17 | $0.0007791 | $0.0007987 | $0.0007547 | $0.0007630 | $11.41 | $76,296.50 |
| 2017-12-18 | $0.0007653 | $0.0007718 | $0.0007310 | $0.0007534 | $2.26 | $75,339.60 |
| 2017-12-19 | $0.0005675 | $0.0005696 | $0.0005115 | $0.0005291 | $5.29 | $52,908.40 |
| 2017-12-20 | $0.0005286 | $0.0005286 | $0.0003229 | $0.0004932 | $123.99 | $49,320.60 |
| 2017-12-21 | $0.0004945 | $0.0006337 | $0.0004544 | $0.0006263 | $6.30 | $62,635.00 |
| 2017-12-22 | $0.0006285 | $0.0006347 | $0.0003434 | $0.0004098 | $2.01 | $40,981.90 |
| 2017-12-23 | $0.0004137 | $0.0006209 | $0.0004079 | $0.0005779 | $24.05 | $57,787.60 |
| 2017-12-24 | $0.0005843 | $0.0005843 | $0.0005027 | $0.0005577 | $21.14 | $55,768.50 |
| 2017-12-25 | $0.0005635 | $0.0005799 | $0.0005307 | $0.0005578 | $12.84 | $55,775.50 |
| 2017-12-26 | $0.0006330 | $0.0006456 | $0.0006253 | $0.0006330 | $33.59 | $63,302.20 |
| 2017-12-27 | $0.0006335 | $0.0006624 | $0.0004549 | $0.0004665 | $32.79 | $46,645.60 |
| 2017-12-28 | $0.0004655 | $0.0004675 | $0.0004088 | $0.0004214 | $8.22 | $42,142.50 |
| 2017-12-29 | $0.0004457 | $0.0004457 | $0.0004323 | $0.0004360 | $7.22 | $43,597.00 |
| 2017-12-30 | $0.0004349 | $0.0004350 | $0.0003652 | $0.0003780 | $6.26 | $37,798.50 |
| 2017-12-31 | $0.0005242 | $0.0005697 | $0.0005225 | $0.0005571 | $18.11 | $55,709.70 |