DAPPSTER DLISK
Xếp hạng #?
09:29:13 20/06/2018
DAPPSTER (DLISK)
Không hoạt động
Lịch sử giá DAPPSTER (DLISK) Tháng 01/2018
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2018-01-01 | $0.0005593 | $0.0005596 | $0.0005165 | $0.0005401 | $6.75 | $54,009.80 |
| 2018-01-02 | $0.0005401 | $0.0006080 | $0.0004436 | $0.0005955 | $122.00 | $59,554.40 |
| 2018-01-03 | $0.0005934 | $0.0006185 | $0.0005869 | $0.0006051 | $98.32 | $60,511.70 |
| 2018-01-04 | $0.0006084 | $0.0006182 | $0.0002923 | $0.0004553 | $132.89 | $45,534.40 |
| 2018-01-05 | $0.0004554 | $0.0006846 | $0.0002987 | $0.0006788 | $51.81 | $67,881.80 |
| 2018-01-06 | $0.0006794 | $0.0006905 | $0.0006545 | $0.0006886 | $131.63 | $68,860.70 |
| 2018-01-07 | $0.0006881 | $0.0008189 | $0.0006356 | $0.0008154 | $467.26 | $81,538.80 |
| 2018-01-08 | $0.0008142 | $0.0008173 | $0.0005697 | $0.0006040 | $631.57 | $60,404.00 |
| 2018-01-09 | $0.0006024 | $0.001057 | $0.0006004 | $0.001021 | $2,201.70 | $102,097 |
| 2018-01-10 | $0.001022 | $0.001050 | $0.0008298 | $0.001050 | $518.57 | $104,989 |
| 2018-01-11 | $0.001049 | $0.001120 | $0.0008281 | $0.0009385 | $757.39 | $93,846.30 |
| 2018-01-12 | $0.0009447 | $0.001136 | $0.0008139 | $0.0009751 | $165.13 | $97,507.60 |
| 2018-01-13 | $0.0009740 | $0.001154 | $0.0008506 | $0.0008611 | $405.02 | $86,109.40 |
| 2018-01-14 | $0.0008617 | $0.001384 | $0.0008289 | $0.001379 | $2,468.95 | $137,891 |
| 2018-01-15 | $0.001369 | $0.002108 | $0.001231 | $0.001774 | $3,720.51 | $177,426 |
| 2018-01-16 | $0.001776 | $0.002151 | $0.001320 | $0.001492 | $88.73 | $149,245 |
| 2018-01-17 | $0.001485 | $0.001523 | $0.001086 | $0.001221 | $661.35 | $122,060 |
| 2018-01-18 | $0.001225 | $0.001482 | $0.001177 | $0.001482 | $1,294.34 | $148,157 |
| 2018-01-19 | $0.001466 | $0.001654 | $0.001335 | $0.001379 | $202.47 | $137,879 |
| 2018-01-20 | $0.001394 | $0.001806 | $0.001393 | $0.001787 | $598.69 | $178,665 |
| 2018-01-21 | $0.001791 | $0.001791 | $0.001569 | $0.001603 | $537.22 | $160,320 |
| 2018-01-22 | $0.001625 | $0.001669 | $0.001584 | $0.001654 | $554.07 | $165,350 |
| 2018-01-23 | $0.001233 | $0.001238 | $0.0005473 | $0.0006508 | $1,412.51 | $65,075.80 |
| 2018-01-24 | $0.0006504 | $0.001260 | $0.0006345 | $0.001235 | $1,349.47 | $123,499 |
| 2018-01-25 | $0.001255 | $0.001285 | $0.0006667 | $0.001007 | $24.18 | $100,711 |
| 2018-01-26 | $0.001004 | $0.001024 | $0.0007278 | $0.001002 | $21.20 | $100,198 |
| 2018-01-27 | $0.001001 | $0.001044 | $0.0007932 | $0.0007951 | $17.15 | $79,513.40 |
| 2018-01-28 | $0.0007992 | $0.001050 | $0.0007968 | $0.0009289 | $101.71 | $92,887.50 |
| 2018-01-29 | $0.0009280 | $0.001232 | $0.0005522 | $0.0005598 | $553.53 | $55,980.30 |
| 2018-01-30 | $0.0005600 | $0.001133 | $0.0004918 | $0.001100 | $46.83 | $110,012 |
| 2018-01-31 | $0.001102 | $0.001138 | $0.0007022 | $0.001116 | $73.81 | $111,615 |